33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 3 | 20241016 | 192000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20241016 | 191900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20241016 | 191800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20241016 | 191700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20241016 | 191600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20241016 | 191500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20241016 | 191400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20241016 | 191300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20241016 | 191200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20241016 | 191100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20241016 | 191000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20241016 | 190900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20241016 | 190800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20241016 | 190700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20241016 | 190600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20241016 | 190500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20241016 | 190400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20241016 | 190300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20241016 | 190200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20241016 | 190100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20241016 | 190000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20241016 | 185900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20241016 | 185800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20241016 | 185700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20241016 | 185600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20241016 | 185500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20241016 | 185400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20241016 | 185300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20241016 | 185200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20241016 | 185100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 33 | 20241016 | 185000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20241016 | 184900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20241016 | 184800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20241016 | 184700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20241016 | 184600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20241016 | 184500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20241016 | 184400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20241016 | 184300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20241016 | 184200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20241016 | 184100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20241016 | 184000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20241016 | 183900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20241016 | 183800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20241016 | 183700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20241016 | 183600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20241016 | 183500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20241016 | 183400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20241016 | 183300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20241016 | 183200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20241016 | 183100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20241016 | 183000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20241016 | 182900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20241016 | 182800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20241016 | 182700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20241016 | 182600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20241016 | 182500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20241016 | 182400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20241016 | 182300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20241016 | 182200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20241016 | 182100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 63 | 20241016 | 182000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20241016 | 181900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20241016 | 181800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20241016 | 181700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20241016 | 181600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20241016 | 181500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20241016 | 181400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20241016 | 181300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20241016 | 181200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20241016 | 181100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20241016 | 181000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20241016 | 180900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20241016 | 180800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20241016 | 180700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20241016 | 180600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20241016 | 180500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20241016 | 180400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20241016 | 180300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20241016 | 180200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20241016 | 180100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20241016 | 180000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20241016 | 175900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20241016 | 175800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20241016 | 175700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20241016 | 175600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20241016 | 175500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20241016 | 175400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20241016 | 175300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20241016 | 175200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20241016 | 175100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 93 | 20241016 | 175000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20241016 | 174900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20241016 | 174800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20241016 | 174700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20241016 | 174600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20241016 | 174500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20241016 | 174400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20241016 | 174300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20241016 | 174200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20241016 | 174100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20241016 | 174000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20241016 | 173900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20241016 | 173800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20241016 | 173700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20241016 | 173600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20241016 | 173500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20241016 | 173400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20241016 | 173300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20241016 | 173200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20241016 | 173100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20241016 | 173000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20241016 | 172900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20241016 | 172800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20241016 | 172700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20241016 | 172600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20241016 | 172500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20241016 | 172400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20241016 | 172300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20241016 | 172200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20241016 | 172100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 123 | 20241016 | 172000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20241016 | 171900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20241016 | 171800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20241016 | 171700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20241016 | 171600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20241016 | 171500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20241016 | 171400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20241016 | 171300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20241016 | 171200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20241016 | 171100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20241016 | 171000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20241016 | 170900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20241016 | 170800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20241016 | 170700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20241016 | 170600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20241016 | 170500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20241016 | 170400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20241016 | 170300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20241016 | 170200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20241016 | 170100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20241016 | 170000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20241016 | 165900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20241016 | 165800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20241016 | 165700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20241016 | 165600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20241016 | 165500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20241016 | 165400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20241016 | 165300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20241016 | 165200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20241016 | 165100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 153 | 20241016 | 165000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20241016 | 164900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20241016 | 164800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20241016 | 164700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20241016 | 164600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20241016 | 164500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20241016 | 164400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20241016 | 164300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20241016 | 164200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20241016 | 164100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20241016 | 164000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20241016 | 163900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20241016 | 163800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20241016 | 163700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20241016 | 163600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20241016 | 163500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20241016 | 163400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20241016 | 163300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20241016 | 163200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20241016 | 163100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20241016 | 163000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20241016 | 162900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20241016 | 162800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20241016 | 162700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20241016 | 162600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20241016 | 162500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20241016 | 162400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20241016 | 162300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20241016 | 162200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20241016 | 162100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 183 | 20241016 | 162000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20241016 | 161900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20241016 | 161800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20241016 | 161700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20241016 | 161600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20241016 | 161500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20241016 | 161400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20241016 | 161300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20241016 | 161200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20241016 | 161100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20241016 | 161000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20241016 | 160900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20241016 | 160800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20241016 | 160700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20241016 | 160600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20241016 | 160500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20241016 | 160400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20241016 | 160300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20241016 | 160200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20241016 | 160100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20241016 | 160000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20241016 | 155900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20241016 | 155800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20241016 | 155700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20241016 | 155600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20241016 | 155500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20241016 | 155400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20241016 | 155300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20241016 | 155200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20241016 | 155100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 213 | 20241016 | 155000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20241016 | 154900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20241016 | 154800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20241016 | 154700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20241016 | 154600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20241016 | 154500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20241016 | 154400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20241016 | 154300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20241016 | 154200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20241016 | 154100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20241016 | 154000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20241016 | 153900 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20241016 | 153800 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20241016 | 153700 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20241016 | 153600 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20241016 | 153500 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20241016 | 153400 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20241016 | 153300 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20241016 | 153200 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20241016 | 153100 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20241016 | 153000 | 11303730350 | 27750 | 27750 | 27750 | 27750 | 28827 |
| 234 | 20241016 | 152900 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20241016 | 152800 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20241016 | 152700 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20241016 | 152600 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20241016 | 152500 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20241016 | 152400 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20241016 | 152300 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20241016 | 152200 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20241016 | 152100 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20241016 | 152000 | 10503781100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20241016 | 151900 | 10503781100 | 27850 | 27950 | 27950 | 27850 | 373 |
| 245 | 20241016 | 151800 | 10493371350 | 27900 | 27950 | 28000 | 27850 | 1676 |
| 246 | 20241016 | 151700 | 10446533000 | 27900 | 27900 | 27950 | 27900 | 932 |
| 247 | 20241016 | 151600 | 10420516500 | 27900 | 28000 | 28000 | 27900 | 1098 |
| 248 | 20241016 | 151500 | 10389844000 | 28000 | 27950 | 28000 | 27950 | 921 |
| 249 | 20241016 | 151400 | 10364093700 | 27900 | 27950 | 27950 | 27900 | 671 |
| 250 | 20241016 | 151300 | 10345339450 | 27900 | 27950 | 27950 | 27900 | 777 |
| 251 | 20241016 | 151200 | 10323630450 | 27950 | 27950 | 27950 | 27900 | 136 |
| 252 | 20241016 | 151100 | 10319832150 | 27950 | 27950 | 27950 | 27900 | 1013 |
| 253 | 20241016 | 151000 | 10291519750 | 27900 | 27900 | 27950 | 27900 | 449 |
| 254 | 20241016 | 150900 | 10278977950 | 27900 | 27950 | 27950 | 27900 | 687 |
| 255 | 20241016 | 150800 | 10259784350 | 27900 | 27900 | 27950 | 27900 | 487 |
| 256 | 20241016 | 150700 | 10246178200 | 27900 | 27950 | 27950 | 27900 | 97 |
| 257 | 20241016 | 150600 | 10243468000 | 27950 | 27950 | 27950 | 27900 | 1723 |
| 258 | 20241016 | 150500 | 10195338150 | 27950 | 27950 | 27950 | 27900 | 578 |
| 259 | 20241016 | 150400 | 10179194700 | 27900 | 27950 | 27950 | 27900 | 390 |
| 260 | 20241016 | 150300 | 10168297300 | 27950 | 27850 | 27950 | 27850 | 2623 |
| 261 | 20241016 | 150200 | 10095137150 | 27900 | 27950 | 27950 | 27900 | 5080 |
| 262 | 20241016 | 150100 | 9953400400 | 27900 | 27900 | 27950 | 27900 | 1080 |
| 263 | 20241016 | 150000 | 9923251100 | 27900 | 27950 | 27950 | 27900 | 1072 |
| 264 | 20241016 | 145900 | 9893330650 | 27900 | 27900 | 27950 | 27900 | 626 |
| 265 | 20241016 | 145800 | 9875853300 | 27900 | 27900 | 27950 | 27900 | 764 |
| 266 | 20241016 | 145700 | 9854521850 | 27900 | 27900 | 27950 | 27900 | 1808 |
| 267 | 20241016 | 145600 | 9804069000 | 27900 | 27900 | 27950 | 27900 | 374 |
| 268 | 20241016 | 145500 | 9793617800 | 27950 | 27950 | 27950 | 27900 | 488 |
| 269 | 20241016 | 145400 | 9779987250 | 27950 | 27950 | 28000 | 27950 | 1108 |
| 270 | 20241016 | 145300 | 9749005550 | 27950 | 27950 | 28000 | 27950 | 1128 |
| 271 | 20241016 | 145200 | 9717463850 | 27950 | 27950 | 28000 | 27950 | 391 |
| 272 | 20241016 | 145100 | 9706529850 | 28000 | 28000 | 28050 | 27950 | 7003 |
| 273 | 20241016 | 145000 | 9510595150 | 28000 | 28000 | 28050 | 28000 | 1675 |
| 274 | 20241016 | 144900 | 9463677700 | 28050 | 28000 | 28050 | 28000 | 428 |
| 275 | 20241016 | 144800 | 9451683300 | 28050 | 28050 | 28100 | 28050 | 967 |
| 276 | 20241016 | 144700 | 9424554700 | 28100 | 28050 | 28100 | 28050 | 246 |
| 277 | 20241016 | 144600 | 9417648050 | 28050 | 28050 | 28100 | 28050 | 564 |
| 278 | 20241016 | 144500 | 9401803300 | 28050 | 28050 | 28100 | 28050 | 539 |
| 279 | 20241016 | 144400 | 9386673650 | 28100 | 28000 | 28100 | 28000 | 661 |
| 280 | 20241016 | 144300 | 9368126650 | 28000 | 28000 | 28050 | 28000 | 1114 |
| 281 | 20241016 | 144200 | 9336888850 | 28000 | 28000 | 28050 | 28000 | 2600 |
| 282 | 20241016 | 144100 | 9263999650 | 28000 | 28000 | 28050 | 28000 | 422 |
| 283 | 20241016 | 144000 | 9252173750 | 28000 | 27950 | 28000 | 27950 | 614 |
| 284 | 20241016 | 143900 | 9234990500 | 28000 | 28000 | 28000 | 27950 | 382 |
| 285 | 20241016 | 143800 | 9224301000 | 27950 | 27950 | 28000 | 27950 | 220 |
| 286 | 20241016 | 143700 | 9218145400 | 27950 | 27950 | 28050 | 27950 | 971 |
| 287 | 20241016 | 143600 | 9190966400 | 27950 | 28000 | 28050 | 27950 | 2834 |
| 288 | 20241016 | 143500 | 9111615850 | 28000 | 27950 | 28000 | 27950 | 333 |
| 289 | 20241016 | 143400 | 9102296100 | 27950 | 28000 | 28000 | 27950 | 384 |
| 290 | 20241016 | 143300 | 9091544500 | 28000 | 27950 | 28050 | 27950 | 336 |
| 291 | 20241016 | 143200 | 9082134000 | 28000 | 27950 | 28050 | 27950 | 674 |
| 292 | 20241016 | 143100 | 9063259550 | 28000 | 27950 | 28000 | 27950 | 1335 |
| 293 | 20241016 | 143000 | 9025890900 | 28000 | 28000 | 28000 | 27950 | 789 |
| 294 | 20241016 | 142900 | 9003807800 | 28050 | 27950 | 28050 | 27950 | 624 |
| 295 | 20241016 | 142800 | 8986310500 | 28000 | 27950 | 28200 | 27950 | 10076 |
| 296 | 20241016 | 142700 | 8703317850 | 27950 | 27950 | 28050 | 27950 | 656 |
| 297 | 20241016 | 142600 | 8684954200 | 27950 | 27950 | 28000 | 27950 | 2165 |
| 298 | 20241016 | 142500 | 8624346950 | 27950 | 27950 | 28000 | 27950 | 2445 |
| 299 | 20241016 | 142400 | 8555995700 | 27950 | 27900 | 27950 | 27900 | 275 |
| 300 | 20241016 | 142300 | 8548311950 | 27950 | 27900 | 27950 | 27900 | 479 |
| 301 | 20241016 | 142200 | 8534928100 | 27900 | 27900 | 27950 | 27900 | 446 |
| 302 | 20241016 | 142100 | 8522469300 | 27900 | 27900 | 27950 | 27900 | 394 |
| 303 | 20241016 | 142000 | 8511464750 | 27900 | 27850 | 27950 | 27850 | 312 |
| 304 | 20241016 | 141900 | 8502751500 | 27900 | 27850 | 27950 | 27850 | 588 |
| 305 | 20241016 | 141800 | 8486349600 | 27850 | 27850 | 27900 | 27850 | 386 |
| 306 | 20241016 | 141700 | 8475587400 | 27850 | 27850 | 27950 | 27850 | 2176 |
| 307 | 20241016 | 141600 | 8414945100 | 27850 | 27950 | 27950 | 27850 | 682 |
| 308 | 20241016 | 141500 | 8395917050 | 27950 | 27900 | 27950 | 27900 | 445 |
| 309 | 20241016 | 141400 | 8383489100 | 27900 | 27900 | 27950 | 27850 | 313 |
| 310 | 20241016 | 141300 | 8374756250 | 27900 | 27900 | 27950 | 27900 | 365 |
| 311 | 20241016 | 141200 | 8364558200 | 27850 | 27900 | 28000 | 27850 | 1134 |
| 312 | 20241016 | 141100 | 8332881850 | 27850 | 27850 | 27900 | 27850 | 667 |
| 313 | 20241016 | 141000 | 8314290800 | 27850 | 27800 | 27900 | 27800 | 144 |
| 314 | 20241016 | 140900 | 8310284550 | 27850 | 27900 | 27900 | 27800 | 1103 |
| 315 | 20241016 | 140800 | 8279555150 | 27900 | 27850 | 27950 | 27850 | 345 |
| 316 | 20241016 | 140700 | 8269918400 | 27850 | 27900 | 28000 | 27850 | 502 |
| 317 | 20241016 | 140600 | 8255895850 | 27900 | 27900 | 27950 | 27900 | 272 |
| 318 | 20241016 | 140500 | 8248298550 | 27900 | 27950 | 28000 | 27900 | 1433 |
| 319 | 20241016 | 140400 | 8208253250 | 27950 | 27950 | 28000 | 27950 | 399 |
| 320 | 20241016 | 140300 | 8197089300 | 27950 | 28000 | 28050 | 27950 | 883 |
| 321 | 20241016 | 140200 | 8172373500 | 28000 | 28000 | 28050 | 28000 | 431 |
| 322 | 20241016 | 140100 | 8160295850 | 28050 | 27950 | 28050 | 27950 | 461 |
| 323 | 20241016 | 140000 | 8147392050 | 27950 | 27900 | 28000 | 27900 | 1005 |
| 324 | 20241016 | 135900 | 8119297650 | 27850 | 27950 | 27950 | 27850 | 312 |
| 325 | 20241016 | 135800 | 8110583350 | 27950 | 27850 | 28000 | 27800 | 4714 |
| 326 | 20241016 | 135700 | 7979053350 | 27850 | 27850 | 27900 | 27850 | 802 |
| 327 | 20241016 | 135600 | 7956701350 | 27900 | 27850 | 27900 | 27850 | 271 |
| 328 | 20241016 | 135500 | 7949143950 | 27900 | 27850 | 27900 | 27850 | 33 |
| 329 | 20241016 | 135400 | 7948224400 | 27850 | 27850 | 27900 | 27850 | 724 |
| 330 | 20241016 | 135300 | 7928051950 | 27850 | 27900 | 27900 | 27850 | 262 |
| 331 | 20241016 | 135200 | 7920745950 | 27850 | 27900 | 27950 | 27850 | 656 |
| 332 | 20241016 | 135100 | 7902439700 | 27900 | 27900 | 27950 | 27900 | 623 |
| 333 | 20241016 | 135000 | 7885051550 | 27950 | 27900 | 27950 | 27900 | 162 |
| 334 | 20241016 | 134900 | 7880531700 | 27800 | 27900 | 27950 | 27800 | 980 |
| 335 | 20241016 | 134800 | 7853196750 | 27900 | 27900 | 27950 | 27900 | 323 |
| 336 | 20241016 | 134700 | 7844175050 | 27900 | 27900 | 27950 | 27900 | 485 |
| 337 | 20241016 | 134600 | 7830632650 | 27900 | 27900 | 27950 | 27900 | 267 |
| 338 | 20241016 | 134500 | 7823176200 | 27900 | 27900 | 27950 | 27900 | 174 |
| 339 | 20241016 | 134400 | 7818319850 | 27950 | 27900 | 27950 | 27900 | 676 |
| 340 | 20241016 | 134300 | 7799448700 | 27900 | 27950 | 27950 | 27750 | 1030 |
| 341 | 20241016 | 134200 | 7770731000 | 28000 | 27950 | 28000 | 27950 | 302 |
| 342 | 20241016 | 134100 | 7762279450 | 27950 | 27950 | 28000 | 27850 | 2068 |
| 343 | 20241016 | 134000 | 7704565300 | 27950 | 27950 | 28000 | 27950 | 483 |
| 344 | 20241016 | 133900 | 7691054900 | 28000 | 27950 | 28000 | 27950 | 182 |
| 345 | 20241016 | 133800 | 7685965150 | 27950 | 28000 | 28050 | 27950 | 372 |
| 346 | 20241016 | 133700 | 7675541750 | 28000 | 28000 | 28050 | 27950 | 415 |
| 347 | 20241016 | 133600 | 7663920750 | 28050 | 28000 | 28050 | 27950 | 289 |
| 348 | 20241016 | 133500 | 7655828800 | 28000 | 28000 | 28100 | 28000 | 392 |
| 349 | 20241016 | 133400 | 7644834750 | 28000 | 28050 | 28100 | 28000 | 800 |
| 350 | 20241016 | 133300 | 7622397800 | 28050 | 28050 | 28100 | 28050 | 447 |
| 351 | 20241016 | 133200 | 7609849950 | 28050 | 28050 | 28100 | 28050 | 315 |
| 352 | 20241016 | 133100 | 7601004500 | 28050 | 28000 | 28100 | 28000 | 251 |
| 353 | 20241016 | 133000 | 7593970450 | 28000 | 28050 | 28050 | 28000 | 561 |
| 354 | 20241016 | 132900 | 7578247650 | 28000 | 28050 | 28100 | 28000 | 441 |
| 355 | 20241016 | 132800 | 7565877050 | 28050 | 28050 | 28100 | 28050 | 1958 |
| 356 | 20241016 | 132700 | 7510876350 | 28050 | 28050 | 28100 | 28050 | 249 |
| 357 | 20241016 | 132600 | 7503882550 | 28050 | 28050 | 28050 | 28000 | 521 |
| 358 | 20241016 | 132500 | 7489271150 | 28050 | 28000 | 28050 | 28000 | 246 |
| 359 | 20241016 | 132400 | 7482370900 | 28000 | 28100 | 28150 | 28000 | 3295 |
| 360 | 20241016 | 132300 | 7389715300 | 28150 | 28050 | 28150 | 28050 | 1237 |
| 361 | 20241016 | 132200 | 7354955200 | 28050 | 28000 | 28050 | 28000 | 749 |
| 362 | 20241016 | 132100 | 7333970550 | 28000 | 28050 | 28050 | 28000 | 2706 |
| 363 | 20241016 | 132000 | 7258104250 | 28050 | 27950 | 28050 | 27950 | 286 |
| 364 | 20241016 | 131900 | 7250083450 | 27950 | 28000 | 28000 | 27950 | 826 |
| 365 | 20241016 | 131800 | 7226969500 | 28000 | 27950 | 28000 | 27900 | 1202 |
| 366 | 20241016 | 131700 | 7193377800 | 28000 | 27900 | 28000 | 27900 | 757 |
| 367 | 20241016 | 131600 | 7172200050 | 27900 | 27900 | 27950 | 27900 | 189 |
| 368 | 20241016 | 131500 | 7166919950 | 27900 | 27950 | 28000 | 27900 | 754 |
| 369 | 20241016 | 131400 | 7145853050 | 27950 | 27950 | 28000 | 27950 | 90 |
| 370 | 20241016 | 131300 | 7143336500 | 27950 | 27950 | 27950 | 27950 | 3 |
| 371 | 20241016 | 131200 | 7143252650 | 27950 | 27950 | 28000 | 27950 | 224 |
| 372 | 20241016 | 131100 | 7136991600 | 27950 | 27950 | 27950 | 27950 | 81 |
| 373 | 20241016 | 131000 | 7134727650 | 28000 | 28000 | 28000 | 27950 | 195 |
| 374 | 20241016 | 130900 | 7129274800 | 28000 | 27950 | 28050 | 27950 | 70 |
| 375 | 20241016 | 130800 | 7127314800 | 28000 | 27950 | 28050 | 27950 | 908 |
| 376 | 20241016 | 130700 | 7101895150 | 27950 | 28000 | 28000 | 27950 | 95 |
| 377 | 20241016 | 130600 | 7099238850 | 27950 | 27950 | 27950 | 27950 | 20 |
| 378 | 20241016 | 130500 | 7098679850 | 27950 | 27950 | 28100 | 27950 | 2569 |
| 379 | 20241016 | 130400 | 7026709000 | 27950 | 27950 | 28000 | 27950 | 96 |
| 380 | 20241016 | 130300 | 7024025100 | 27950 | 28000 | 28000 | 27950 | 41 |
| 381 | 20241016 | 130200 | 7022878100 | 27950 | 27950 | 27950 | 27950 | 3 |
| 382 | 20241016 | 130100 | 7022794250 | 27950 | 28000 | 28050 | 27950 | 690 |
| 383 | 20241016 | 130000 | 7003472250 | 28000 | 28050 | 28050 | 28000 | 41 |
| 384 | 20241016 | 125900 | 7002322500 | 28050 | 28050 | 28100 | 28000 | 385 |
| 385 | 20241016 | 125800 | 6991521200 | 28000 | 28000 | 28000 | 28000 | 20 |
| 386 | 20241016 | 125700 | 6990961200 | 28000 | 28050 | 28100 | 28000 | 219 |
| 387 | 20241016 | 125600 | 6984820000 | 28050 | 28050 | 28050 | 28050 | 3 |
| 388 | 20241016 | 125500 | 6984735850 | 28000 | 28000 | 28050 | 28000 | 1261 |
| 389 | 20241016 | 125400 | 6949371800 | 28000 | 28000 | 28000 | 28000 | 311 |
| 390 | 20241016 | 125300 | 6940663800 | 28000 | 28000 | 28050 | 28000 | 8 |
| 391 | 20241016 | 125200 | 6940439600 | 28000 | 28000 | 28000 | 28000 | 21 |
| 392 | 20241016 | 125100 | 6939851600 | 28000 | 28000 | 28050 | 28000 | 248 |
| 393 | 20241016 | 125000 | 6932906550 | 28000 | 28000 | 28000 | 28000 | 248 |
| 394 | 20241016 | 124900 | 6925962550 | 28050 | 28000 | 28050 | 28000 | 87 |
| 395 | 20241016 | 124800 | 6923523200 | 28000 | 27950 | 28000 | 27950 | 1491 |
| 396 | 20241016 | 124700 | 6881790050 | 27950 | 27950 | 28000 | 27950 | 686 |
| 397 | 20241016 | 124600 | 6862596850 | 27950 | 27950 | 27950 | 27950 | 373 |
| 398 | 20241016 | 124500 | 6852171500 | 28000 | 27950 | 28000 | 27950 | 43 |
| 399 | 20241016 | 124400 | 6850968400 | 27950 | 28000 | 28000 | 27950 | 57 |
| 400 | 20241016 | 124300 | 6849374200 | 27950 | 27950 | 27950 | 27950 | 176 |
| 401 | 20241016 | 124200 | 6844455000 | 27950 | 27950 | 27950 | 27950 | 58 |
| 402 | 20241016 | 124100 | 6842833900 | 28000 | 27950 | 28000 | 27950 | 136 |
| 403 | 20241016 | 124000 | 6839032450 | 27950 | 27950 | 28000 | 27950 | 343 |
| 404 | 20241016 | 123900 | 6829444050 | 27950 | 28000 | 28000 | 27950 | 140 |
| 405 | 20241016 | 123800 | 6825524150 | 28000 | 28050 | 28050 | 28000 | 34 |
| 406 | 20241016 | 123700 | 6824571950 | 28050 | 28000 | 28050 | 28000 | 288 |
| 407 | 20241016 | 123600 | 6816503000 | 28000 | 28000 | 28050 | 28000 | 1355 |
| 408 | 20241016 | 123500 | 6778561950 | 28000 | 28050 | 28050 | 28000 | 198 |
| 409 | 20241016 | 123400 | 6773014850 | 28000 | 28000 | 28000 | 28000 | 48 |
| 410 | 20241016 | 123300 | 6771670850 | 28050 | 28000 | 28050 | 28000 | 28 |
| 411 | 20241016 | 123200 | 6770886600 | 28000 | 28000 | 28050 | 28000 | 277 |
| 412 | 20241016 | 123100 | 6763128550 | 28000 | 28000 | 28000 | 28000 | 153 |
| 413 | 20241016 | 123000 | 6758844550 | 28000 | 28000 | 28000 | 28000 | 841 |
| 414 | 20241016 | 122900 | 6735296550 | 28000 | 28000 | 28000 | 27950 | 559 |
| 415 | 20241016 | 122800 | 6719644650 | 28000 | 27950 | 28000 | 27950 | 324 |
| 416 | 20241016 | 122700 | 6710572750 | 27950 | 28000 | 28000 | 27950 | 8 |
| 417 | 20241016 | 122600 | 6710348850 | 28000 | 28000 | 28050 | 27950 | 119 |
| 418 | 20241016 | 122500 | 6707019800 | 27900 | 28000 | 28050 | 27900 | 318 |
| 419 | 20241016 | 122400 | 6698122600 | 28050 | 28050 | 28050 | 28000 | 952 |
| 420 | 20241016 | 122300 | 6671419850 | 28100 | 28100 | 28100 | 28050 | 153 |
| 421 | 20241016 | 122200 | 6667120650 | 28100 | 28050 | 28100 | 28050 | 304 |
| 422 | 20241016 | 122100 | 6658586050 | 28100 | 28100 | 28100 | 28050 | 145 |
| 423 | 20241016 | 122000 | 6654517000 | 28100 | 28100 | 28100 | 28050 | 94 |
| 424 | 20241016 | 121900 | 6651876550 | 28100 | 28150 | 28150 | 28100 | 113 |
| 425 | 20241016 | 121800 | 6648701200 | 28100 | 28100 | 28150 | 28100 | 2716 |
| 426 | 20241016 | 121700 | 6572309600 | 28100 | 28100 | 28150 | 28100 | 97 |
| 427 | 20241016 | 121600 | 6569582850 | 28100 | 28100 | 28100 | 28100 | 1516 |
| 428 | 20241016 | 121500 | 6526983250 | 28100 | 28000 | 28100 | 28000 | 240 |
| 429 | 20241016 | 121400 | 6520248150 | 28000 | 28000 | 28050 | 28000 | 1080 |
| 430 | 20241016 | 121300 | 6489961250 | 28000 | 28000 | 28050 | 28000 | 672 |
| 431 | 20241016 | 121200 | 6471112050 | 27950 | 27950 | 28050 | 27900 | 1283 |
| 432 | 20241016 | 121100 | 6435171450 | 27950 | 28000 | 28000 | 27950 | 986 |
| 433 | 20241016 | 121000 | 6407586950 | 28000 | 27900 | 28000 | 27900 | 104 |
| 434 | 20241016 | 120900 | 6404676250 | 27950 | 27950 | 28000 | 27950 | 1489 |
| 435 | 20241016 | 120800 | 6362990750 | 27900 | 27900 | 27950 | 27900 | 158 |
| 436 | 20241016 | 120700 | 6358579900 | 27950 | 27950 | 28000 | 27950 | 209 |
| 437 | 20241016 | 120600 | 6352738100 | 27950 | 27950 | 28000 | 27950 | 181 |
| 438 | 20241016 | 120500 | 6347672150 | 28000 | 27950 | 28000 | 27950 | 641 |
| 439 | 20241016 | 120400 | 6329737500 | 27950 | 28100 | 28100 | 27950 | 1101 |
| 440 | 20241016 | 120300 | 6298886300 | 28100 | 28100 | 28100 | 28050 | 1003 |
| 441 | 20241016 | 120200 | 6270702950 | 28100 | 28100 | 28150 | 28100 | 1035 |
| 442 | 20241016 | 120100 | 6241617900 | 28150 | 28150 | 28150 | 28100 | 400 |
| 443 | 20241016 | 120000 | 6230361400 | 28150 | 28150 | 28200 | 28100 | 2689 |
| 444 | 20241016 | 115900 | 6154638300 | 28200 | 28200 | 28200 | 28150 | 143 |
| 445 | 20241016 | 115800 | 6150608350 | 28150 | 28150 | 28200 | 28150 | 3156 |
| 446 | 20241016 | 115700 | 6061653900 | 28100 | 28200 | 28200 | 28100 | 1200 |
| 447 | 20241016 | 115600 | 6027877250 | 28200 | 28150 | 28200 | 28100 | 1753 |
| 448 | 20241016 | 115500 | 5978538100 | 28150 | 28050 | 28150 | 28050 | 258 |
| 449 | 20241016 | 115400 | 5971286700 | 28100 | 28100 | 28100 | 28050 | 1070 |
| 450 | 20241016 | 115300 | 5941219800 | 28100 | 28150 | 28150 | 28050 | 1928 |
| 451 | 20241016 | 115200 | 5886987750 | 28150 | 28100 | 28150 | 28100 | 297 |
| 452 | 20241016 | 115100 | 5878638950 | 28150 | 28100 | 28150 | 28100 | 532 |
| 453 | 20241016 | 115000 | 5863664400 | 28100 | 28050 | 28150 | 28050 | 1074 |
| 454 | 20241016 | 114900 | 5833489250 | 28050 | 28050 | 28100 | 28050 | 97 |
| 455 | 20241016 | 114800 | 5830765300 | 28100 | 28000 | 28150 | 28000 | 4470 |
| 456 | 20241016 | 114700 | 5705204300 | 28050 | 28000 | 28050 | 28000 | 81 |
| 457 | 20241016 | 114600 | 5702932450 | 28000 | 28050 | 28050 | 28000 | 1277 |
| 458 | 20241016 | 114500 | 5667160550 | 28050 | 28000 | 28050 | 28000 | 83 |
| 459 | 20241016 | 114400 | 5664833350 | 28000 | 28050 | 28050 | 28000 | 171 |
| 460 | 20241016 | 114300 | 5660037000 | 28050 | 28000 | 28050 | 28000 | 282 |
| 461 | 20241016 | 114200 | 5652137850 | 28000 | 28000 | 28050 | 28000 | 502 |
| 462 | 20241016 | 114100 | 5638077750 | 28000 | 28000 | 28050 | 27950 | 978 |
| 463 | 20241016 | 114000 | 5610697150 | 28000 | 27950 | 28000 | 27950 | 104 |
| 464 | 20241016 | 113900 | 5607786500 | 28000 | 27950 | 28050 | 27950 | 224 |
| 465 | 20241016 | 113800 | 5601513850 | 28000 | 28000 | 28050 | 27950 | 561 |
| 466 | 20241016 | 113700 | 5585805400 | 28000 | 28050 | 28050 | 28000 | 103 |
| 467 | 20241016 | 113600 | 5582918200 | 28050 | 28000 | 28050 | 28000 | 468 |
| 468 | 20241016 | 113500 | 5569809350 | 28000 | 28050 | 28050 | 28000 | 385 |
| 469 | 20241016 | 113400 | 5559022450 | 28050 | 28000 | 28050 | 28000 | 149 |
| 470 | 20241016 | 113300 | 5554844100 | 28050 | 28000 | 28050 | 28000 | 247 |
| 471 | 20241016 | 113200 | 5547925000 | 28000 | 28000 | 28050 | 28000 | 803 |
| 472 | 20241016 | 113100 | 5525437150 | 28000 | 28000 | 28050 | 28000 | 736 |
| 473 | 20241016 | 113000 | 5504822800 | 28000 | 28000 | 28050 | 28000 | 1307 |
| 474 | 20241016 | 112900 | 5468219600 | 28000 | 27950 | 28000 | 27950 | 298 |
| 475 | 20241016 | 112800 | 5459887650 | 27950 | 27950 | 28000 | 27950 | 358 |
| 476 | 20241016 | 112700 | 5449880300 | 27950 | 27900 | 27950 | 27900 | 87 |
| 477 | 20241016 | 112600 | 5447448700 | 27950 | 27900 | 27950 | 27900 | 284 |
| 478 | 20241016 | 112500 | 5439517400 | 27900 | 27900 | 28150 | 27850 | 7950 |
| 479 | 20241016 | 112400 | 5216393500 | 27900 | 27850 | 27950 | 27850 | 5127 |
| 480 | 20241016 | 112300 | 5073176900 | 27850 | 27800 | 27850 | 27800 | 2411 |
| 481 | 20241016 | 112200 | 5006068750 | 27800 | 27750 | 27800 | 27750 | 78 |
| 482 | 20241016 | 112100 | 5003901200 | 27750 | 27800 | 27800 | 27750 | 188 |
| 483 | 20241016 | 112000 | 4998682700 | 27800 | 27800 | 27800 | 27750 | 585 |
| 484 | 20241016 | 111900 | 4982420550 | 27800 | 27800 | 27850 | 27800 | 2202 |
| 485 | 20241016 | 111800 | 4921203000 | 27750 | 27750 | 27800 | 27750 | 217 |
| 486 | 20241016 | 111700 | 4915179050 | 27750 | 27750 | 27800 | 27700 | 633 |
| 487 | 20241016 | 111600 | 4897602500 | 27750 | 27800 | 27800 | 27750 | 278 |
| 488 | 20241016 | 111500 | 4889884400 | 27750 | 27700 | 27800 | 27700 | 1421 |
| 489 | 20241016 | 111400 | 4850445700 | 27750 | 27650 | 27750 | 27650 | 1681 |
| 490 | 20241016 | 111300 | 4803941600 | 27650 | 27700 | 27700 | 27650 | 496 |
| 491 | 20241016 | 111200 | 4790222250 | 27700 | 27700 | 27700 | 27650 | 443 |
| 492 | 20241016 | 111100 | 4777952000 | 27700 | 27700 | 27700 | 27650 | 139 |
| 493 | 20241016 | 111000 | 4774102600 | 27650 | 27700 | 27750 | 27650 | 440 |
| 494 | 20241016 | 110900 | 4761919200 | 27750 | 27750 | 27800 | 27750 | 2105 |
| 495 | 20241016 | 110800 | 4703499450 | 27750 | 27700 | 27750 | 27700 | 579 |
| 496 | 20241016 | 110700 | 4687454250 | 27700 | 27650 | 27700 | 27600 | 2050 |
| 497 | 20241016 | 110600 | 4630794750 | 27650 | 27600 | 27650 | 27500 | 819 |
| 498 | 20241016 | 110500 | 4608189700 | 27600 | 27550 | 27600 | 27500 | 1052 |
| 499 | 20241016 | 110400 | 4579205200 | 27550 | 27500 | 27550 | 27500 | 301 |
| 500 | 20241016 | 110300 | 4570919350 | 27550 | 27450 | 27550 | 27450 | 1866 |
| 501 | 20241016 | 110200 | 4519655050 | 27450 | 27400 | 27450 | 27400 | 234 |
| 502 | 20241016 | 110100 | 4513242350 | 27400 | 27400 | 27450 | 27400 | 537 |
| 503 | 20241016 | 110000 | 4498528050 | 27400 | 27400 | 27450 | 27400 | 624 |
| 504 | 20241016 | 105900 | 4481422250 | 27400 | 27400 | 27450 | 27400 | 188 |
| 505 | 20241016 | 105800 | 4476270250 | 27400 | 27400 | 27400 | 27350 | 384 |
| 506 | 20241016 | 105700 | 4465749800 | 27400 | 27400 | 27400 | 27350 | 607 |
| 507 | 20241016 | 105600 | 4449146400 | 27400 | 27450 | 27450 | 27400 | 1154 |
| 508 | 20241016 | 105500 | 4417525800 | 27450 | 27400 | 27450 | 27400 | 380 |
| 509 | 20241016 | 105400 | 4407113300 | 27400 | 27450 | 27450 | 27400 | 150 |
| 510 | 20241016 | 105300 | 4403002650 | 27450 | 27450 | 27450 | 27400 | 209 |
| 511 | 20241016 | 105200 | 4397274900 | 27400 | 27450 | 27450 | 27400 | 485 |
| 512 | 20241016 | 105100 | 4383975200 | 27450 | 27450 | 27450 | 27400 | 174 |
| 513 | 20241016 | 105000 | 4379206200 | 27450 | 27400 | 27450 | 27400 | 347 |
| 514 | 20241016 | 104900 | 4369697750 | 27400 | 27450 | 27500 | 27400 | 339 |
| 515 | 20241016 | 104800 | 4360390950 | 27450 | 27450 | 27500 | 27450 | 323 |
| 516 | 20241016 | 104700 | 4351523950 | 27500 | 27500 | 27500 | 27450 | 865 |
| 517 | 20241016 | 104600 | 4327749150 | 27450 | 27350 | 27500 | 27350 | 1807 |
| 518 | 20241016 | 104500 | 4278190450 | 27350 | 27400 | 27400 | 27350 | 452 |
| 519 | 20241016 | 104400 | 4265827050 | 27350 | 27400 | 27400 | 27350 | 200 |
| 520 | 20241016 | 104300 | 4260355950 | 27400 | 27400 | 27400 | 27300 | 295 |
| 521 | 20241016 | 104200 | 4252292550 | 27400 | 27400 | 27400 | 27350 | 863 |
| 522 | 20241016 | 104100 | 4228664400 | 27350 | 27350 | 27400 | 27350 | 550 |
| 523 | 20241016 | 104000 | 4213620350 | 27400 | 27400 | 27450 | 27350 | 127 |
| 524 | 20241016 | 103900 | 4210141400 | 27400 | 27350 | 27450 | 27350 | 1812 |
| 525 | 20241016 | 103800 | 4160565900 | 27400 | 27350 | 27450 | 27350 | 480 |
| 526 | 20241016 | 103700 | 4147432350 | 27400 | 27400 | 27400 | 27350 | 1303 |
| 527 | 20241016 | 103600 | 4111738000 | 27400 | 27350 | 27400 | 27350 | 1419 |
| 528 | 20241016 | 103500 | 4072928050 | 27400 | 27350 | 27400 | 27350 | 370 |
| 529 | 20241016 | 103400 | 4062804750 | 27400 | 27400 | 27400 | 27350 | 256 |
| 530 | 20241016 | 103300 | 4055797400 | 27400 | 27400 | 27400 | 27350 | 324 |
| 531 | 20241016 | 103200 | 4046928650 | 27400 | 27350 | 27400 | 27350 | 145 |
| 532 | 20241016 | 103100 | 4042962600 | 27350 | 27450 | 27450 | 27350 | 713 |
| 533 | 20241016 | 103000 | 4023415500 | 27450 | 27350 | 27450 | 27350 | 483 |
| 534 | 20241016 | 102900 | 4010181950 | 27350 | 27400 | 27400 | 27350 | 289 |
| 535 | 20241016 | 102800 | 4002277650 | 27350 | 27300 | 27350 | 27300 | 719 |
| 536 | 20241016 | 102700 | 3982636900 | 27300 | 27350 | 27350 | 27300 | 3026 |
| 537 | 20241016 | 102600 | 3899876700 | 27350 | 27350 | 27400 | 27350 | 215 |
| 538 | 20241016 | 102500 | 3893995400 | 27350 | 27350 | 27400 | 27350 | 176 |
| 539 | 20241016 | 102400 | 3889181700 | 27350 | 27350 | 27400 | 27350 | 914 |
| 540 | 20241016 | 102300 | 3864163100 | 27350 | 27400 | 27400 | 27350 | 219 |
| 541 | 20241016 | 102200 | 3858172450 | 27400 | 27350 | 27400 | 27350 | 1208 |
| 542 | 20241016 | 102100 | 3825132500 | 27400 | 27350 | 27400 | 27350 | 224 |
| 543 | 20241016 | 102000 | 3819001500 | 27350 | 27350 | 27400 | 27350 | 703 |
| 544 | 20241016 | 101900 | 3799761650 | 27350 | 27350 | 27400 | 27350 | 288 |
| 545 | 20241016 | 101800 | 3791879850 | 27350 | 27400 | 27400 | 27350 | 215 |
| 546 | 20241016 | 101700 | 3785998050 | 27350 | 27350 | 27400 | 27350 | 1311 |
| 547 | 20241016 | 101600 | 3750142050 | 27350 | 27400 | 27400 | 27350 | 2194 |
| 548 | 20241016 | 101500 | 3690135100 | 27400 | 27400 | 27450 | 27350 | 269 |
| 549 | 20241016 | 101400 | 3682764600 | 27350 | 27400 | 27400 | 27350 | 284 |
| 550 | 20241016 | 101300 | 3674992100 | 27400 | 27450 | 27450 | 27400 | 203 |
| 551 | 20241016 | 101200 | 3669429800 | 27400 | 27400 | 27450 | 27400 | 920 |
| 552 | 20241016 | 101100 | 3644219850 | 27400 | 27400 | 27400 | 27350 | 487 |
| 553 | 20241016 | 101000 | 3630878350 | 27350 | 27450 | 27450 | 27350 | 366 |
| 554 | 20241016 | 100900 | 3620867100 | 27400 | 27400 | 27450 | 27350 | 174 |
| 555 | 20241016 | 100800 | 3616105200 | 27350 | 27350 | 27450 | 27300 | 3900 |
| 556 | 20241016 | 100700 | 3509310100 | 27350 | 27350 | 27400 | 27350 | 608 |
| 557 | 20241016 | 100600 | 3492679150 | 27350 | 27350 | 27450 | 27350 | 180 |
| 558 | 20241016 | 100500 | 3487744350 | 27350 | 27400 | 27400 | 27350 | 283 |
| 559 | 20241016 | 100400 | 3480003750 | 27400 | 27350 | 27400 | 27350 | 236 |
| 560 | 20241016 | 100300 | 3473543350 | 27350 | 27400 | 27450 | 27350 | 459 |
| 561 | 20241016 | 100200 | 3460966550 | 27450 | 27400 | 27450 | 27400 | 161 |
| 562 | 20241016 | 100100 | 3456553800 | 27450 | 27350 | 27450 | 27350 | 1640 |
| 563 | 20241016 | 100000 | 3411628000 | 27350 | 27350 | 27400 | 27350 | 703 |
| 564 | 20241016 | 095900 | 3392400850 | 27350 | 27350 | 27400 | 27350 | 565 |
| 565 | 20241016 | 095800 | 3376935050 | 27300 | 27350 | 27350 | 27300 | 261 |
| 566 | 20241016 | 095700 | 3369801900 | 27350 | 27300 | 27350 | 27300 | 251 |
| 567 | 20241016 | 095600 | 3362946800 | 27300 | 27350 | 27400 | 27300 | 5317 |
| 568 | 20241016 | 095500 | 3217525700 | 27350 | 27350 | 27350 | 27300 | 432 |
| 569 | 20241016 | 095400 | 3205715900 | 27300 | 27300 | 27350 | 27300 | 2448 |
| 570 | 20241016 | 095300 | 3138844100 | 27300 | 27300 | 27300 | 27250 | 1202 |
| 571 | 20241016 | 095200 | 3106046500 | 27250 | 27250 | 27300 | 27250 | 964 |
| 572 | 20241016 | 095100 | 3079753300 | 27300 | 27300 | 27300 | 27250 | 1616 |
| 573 | 20241016 | 095000 | 3035645100 | 27300 | 27350 | 27350 | 27300 | 2407 |
| 574 | 20241016 | 094900 | 2969889950 | 27350 | 27450 | 27450 | 27350 | 541 |
| 575 | 20241016 | 094800 | 2955072250 | 27400 | 27500 | 27500 | 27400 | 1687 |
| 576 | 20241016 | 094700 | 2908784450 | 27450 | 27500 | 27500 | 27450 | 167 |
| 577 | 20241016 | 094600 | 2904198000 | 27500 | 27450 | 27550 | 27450 | 888 |
| 578 | 20241016 | 094500 | 2879786600 | 27450 | 27450 | 27500 | 27450 | 597 |
| 579 | 20241016 | 094400 | 2863398900 | 27500 | 27350 | 27500 | 27350 | 5099 |
| 580 | 20241016 | 094300 | 2723466750 | 27400 | 27350 | 27400 | 27300 | 1506 |
| 581 | 20241016 | 094200 | 2682249900 | 27350 | 27350 | 27350 | 27250 | 515 |
| 582 | 20241016 | 094100 | 2668179700 | 27350 | 27350 | 27350 | 27300 | 932 |
| 583 | 20241016 | 094000 | 2642729750 | 27350 | 27250 | 27400 | 27250 | 1575 |
| 584 | 20241016 | 093900 | 2599721100 | 27300 | 27300 | 27300 | 27200 | 295 |
| 585 | 20241016 | 093800 | 2591690100 | 27300 | 27200 | 27300 | 27150 | 1867 |
| 586 | 20241016 | 093700 | 2540913050 | 27250 | 27250 | 27300 | 27200 | 1003 |
| 587 | 20241016 | 093600 | 2513605600 | 27250 | 27200 | 27350 | 27200 | 706 |
| 588 | 20241016 | 093500 | 2494344650 | 27250 | 27250 | 27250 | 27150 | 747 |
| 589 | 20241016 | 093400 | 2474020500 | 27250 | 27200 | 27250 | 27150 | 1052 |
| 590 | 20241016 | 093300 | 2445416400 | 27200 | 27200 | 27200 | 27100 | 5602 |
| 591 | 20241016 | 093200 | 2293240850 | 27200 | 27300 | 27300 | 27200 | 3472 |
| 592 | 20241016 | 093100 | 2198667250 | 27300 | 27300 | 27300 | 27250 | 841 |
| 593 | 20241016 | 093000 | 2175736800 | 27350 | 27350 | 27400 | 27250 | 1511 |
| 594 | 20241016 | 092900 | 2134474400 | 27400 | 27350 | 27400 | 27300 | 1094 |
| 595 | 20241016 | 092800 | 2104564200 | 27300 | 27300 | 27350 | 27300 | 424 |
| 596 | 20241016 | 092700 | 2092984850 | 27250 | 27300 | 27300 | 27250 | 1782 |
| 597 | 20241016 | 092600 | 2044397650 | 27300 | 27250 | 27300 | 27250 | 1043 |
| 598 | 20241016 | 092500 | 2015964300 | 27250 | 27300 | 27350 | 27250 | 3964 |
| 599 | 20241016 | 092400 | 1907751250 | 27300 | 27300 | 27350 | 27300 | 421 |
| 600 | 20241016 | 092300 | 1896256500 | 27350 | 27300 | 27350 | 27300 | 1446 |
| 601 | 20241016 | 092200 | 1856771900 | 27350 | 27350 | 27350 | 27300 | 537 |
| 602 | 20241016 | 092100 | 1842104350 | 27350 | 27400 | 27400 | 27300 | 3521 |
| 603 | 20241016 | 092000 | 1745971550 | 27350 | 27350 | 27400 | 27350 | 466 |
| 604 | 20241016 | 091900 | 1733225400 | 27400 | 27350 | 27400 | 27350 | 1394 |
| 605 | 20241016 | 091800 | 1695095900 | 27300 | 27200 | 27300 | 27150 | 1960 |
| 606 | 20241016 | 091700 | 1641701600 | 27200 | 27250 | 27250 | 27150 | 1344 |
| 607 | 20241016 | 091600 | 1605149500 | 27200 | 27250 | 27300 | 27200 | 2089 |
| 608 | 20241016 | 091500 | 1548313250 | 27350 | 27300 | 27350 | 27200 | 3098 |
| 609 | 20241016 | 091400 | 1463853250 | 27200 | 27250 | 27300 | 27200 | 2203 |
| 610 | 20241016 | 091300 | 1403908800 | 27250 | 27250 | 27300 | 27200 | 4486 |
| 611 | 20241016 | 091200 | 1281670000 | 27250 | 27400 | 27400 | 27250 | 3950 |
| 612 | 20241016 | 091100 | 1173807200 | 27400 | 27400 | 27400 | 27350 | 1669 |
| 613 | 20241016 | 091000 | 1128134950 | 27400 | 27400 | 27400 | 27350 | 475 |
| 614 | 20241016 | 090900 | 1115130000 | 27400 | 27300 | 27450 | 27300 | 7013 |
| 615 | 20241016 | 090800 | 923348700 | 27400 | 27350 | 27400 | 27300 | 844 |
| 616 | 20241016 | 090700 | 900274450 | 27350 | 27350 | 27400 | 27350 | 999 |
| 617 | 20241016 | 090600 | 872943050 | 27350 | 27400 | 27450 | 27300 | 4467 |
| 618 | 20241016 | 090500 | 750690900 | 27450 | 27400 | 27500 | 27400 | 874 |
| 619 | 20241016 | 090400 | 726712500 | 27500 | 27550 | 27550 | 27400 | 1516 |
| 620 | 20241016 | 090300 | 685091300 | 27450 | 27350 | 27600 | 27350 | 1859 |
| 621 | 20241016 | 090200 | 634058750 | 27350 | 27400 | 27450 | 27200 | 5555 |
| 622 | 20241016 | 090100 | 482319650 | 27300 | 27500 | 27500 | 27300 | 5107 |
| 623 | 20241016 | 090000 | 342533800 | 27500 | 27700 | 27750 | 27450 | 12183 |