30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 183300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 3 | 20241014 | 183200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20241014 | 183100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20241014 | 183000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20241014 | 182900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20241014 | 182800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20241014 | 182700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20241014 | 182600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20241014 | 182500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20241014 | 182400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20241014 | 182300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20241014 | 182200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20241014 | 182100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20241014 | 182000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20241014 | 181900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20241014 | 181800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20241014 | 181700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20241014 | 181600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20241014 | 181500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20241014 | 181400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20241014 | 181300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20241014 | 181200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20241014 | 181100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20241014 | 181000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20241014 | 180900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20241014 | 180800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20241014 | 180700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20241014 | 180600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20241014 | 180500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20241014 | 180400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20241014 | 180300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 33 | 20241014 | 180200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20241014 | 180100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20241014 | 180000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20241014 | 175900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20241014 | 175800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20241014 | 175700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20241014 | 175600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20241014 | 175500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20241014 | 175400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20241014 | 175300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20241014 | 175200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20241014 | 175100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20241014 | 175000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20241014 | 174900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20241014 | 174800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20241014 | 174700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20241014 | 174600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20241014 | 174500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20241014 | 174400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20241014 | 174300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20241014 | 174200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20241014 | 174100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20241014 | 174000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20241014 | 173900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20241014 | 173800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20241014 | 173700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20241014 | 173600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20241014 | 173500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20241014 | 173400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20241014 | 173300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 63 | 20241014 | 173200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20241014 | 173100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20241014 | 173000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20241014 | 172900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20241014 | 172800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20241014 | 172700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20241014 | 172600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20241014 | 172500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20241014 | 172400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20241014 | 172300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20241014 | 172200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20241014 | 172100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20241014 | 172000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20241014 | 171900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20241014 | 171800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20241014 | 171700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20241014 | 171600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20241014 | 171500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20241014 | 171400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20241014 | 171300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20241014 | 171200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20241014 | 171100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20241014 | 171000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20241014 | 170900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20241014 | 170800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20241014 | 170700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20241014 | 170600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20241014 | 170500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20241014 | 170400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20241014 | 170300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 93 | 20241014 | 170200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20241014 | 170100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20241014 | 170000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20241014 | 165900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20241014 | 165800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20241014 | 165700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20241014 | 165600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20241014 | 165500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20241014 | 165400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20241014 | 165300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20241014 | 165200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20241014 | 165100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20241014 | 165000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20241014 | 164900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20241014 | 164800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20241014 | 164700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20241014 | 164600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20241014 | 164500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20241014 | 164400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20241014 | 164300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20241014 | 164200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20241014 | 164100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20241014 | 164000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20241014 | 163900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20241014 | 163800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20241014 | 163700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20241014 | 163600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20241014 | 163500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20241014 | 163400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20241014 | 163300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 123 | 20241014 | 163200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20241014 | 163100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20241014 | 163000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20241014 | 162900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20241014 | 162800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20241014 | 162700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20241014 | 162600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20241014 | 162500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20241014 | 162400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20241014 | 162300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20241014 | 162200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20241014 | 162100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20241014 | 162000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20241014 | 161900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20241014 | 161800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20241014 | 161700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20241014 | 161600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20241014 | 161500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20241014 | 161400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20241014 | 161300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20241014 | 161200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20241014 | 161100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20241014 | 161000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20241014 | 160900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20241014 | 160800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20241014 | 160700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20241014 | 160600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20241014 | 160500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20241014 | 160400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20241014 | 160300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 153 | 20241014 | 160200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20241014 | 160100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20241014 | 160000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20241014 | 155900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20241014 | 155800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20241014 | 155700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20241014 | 155600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20241014 | 155500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20241014 | 155400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20241014 | 155300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20241014 | 155200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20241014 | 155100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20241014 | 155000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20241014 | 154900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20241014 | 154800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20241014 | 154700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20241014 | 154600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20241014 | 154500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20241014 | 154400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20241014 | 154300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20241014 | 154200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20241014 | 154100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20241014 | 154000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20241014 | 153900 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20241014 | 153800 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20241014 | 153700 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20241014 | 153600 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20241014 | 153500 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20241014 | 153400 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20241014 | 153300 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 183 | 20241014 | 153200 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20241014 | 153100 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20241014 | 153000 | 2573492750 | 28450 | 28450 | 28450 | 28450 | 2320 |
| 186 | 20241014 | 152900 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20241014 | 152800 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20241014 | 152700 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20241014 | 152600 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20241014 | 152500 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20241014 | 152400 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20241014 | 152300 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20241014 | 152200 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20241014 | 152100 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20241014 | 152000 | 2507488750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20241014 | 151900 | 2507488750 | 28400 | 28400 | 28400 | 28350 | 41 |
| 197 | 20241014 | 151800 | 2506324600 | 28400 | 28400 | 28400 | 28400 | 221 |
| 198 | 20241014 | 151700 | 2500048200 | 28400 | 28400 | 28450 | 28350 | 883 |
| 199 | 20241014 | 151600 | 2474959500 | 28400 | 28400 | 28450 | 28400 | 346 |
| 200 | 20241014 | 151500 | 2465128150 | 28400 | 28400 | 28450 | 28400 | 175 |
| 201 | 20241014 | 151400 | 2460150050 | 28400 | 28350 | 28450 | 28350 | 873 |
| 202 | 20241014 | 151300 | 2435359650 | 28350 | 28350 | 28350 | 28350 | 242 |
| 203 | 20241014 | 151200 | 2428498950 | 28350 | 28350 | 28350 | 28350 | 205 |
| 204 | 20241014 | 151100 | 2422687200 | 28350 | 28350 | 28400 | 28350 | 287 |
| 205 | 20241014 | 151000 | 2414550600 | 28400 | 28250 | 28400 | 28250 | 961 |
| 206 | 20241014 | 150900 | 2387306500 | 28350 | 28350 | 28350 | 28300 | 202 |
| 207 | 20241014 | 150800 | 2381579900 | 28250 | 28350 | 28350 | 28200 | 139 |
| 208 | 20241014 | 150700 | 2377644400 | 28200 | 28300 | 28350 | 28200 | 865 |
| 209 | 20241014 | 150600 | 2353201400 | 28300 | 28300 | 28350 | 28300 | 249 |
| 210 | 20241014 | 150500 | 2346151600 | 28350 | 28300 | 28350 | 28250 | 740 |
| 211 | 20241014 | 150400 | 2325209800 | 28300 | 28300 | 28300 | 28250 | 179 |
| 212 | 20241014 | 150300 | 2320144750 | 28350 | 28300 | 28350 | 28300 | 659 |
| 213 | 20241014 | 150200 | 2301491450 | 28350 | 28350 | 28350 | 28300 | 172 |
| 214 | 20241014 | 150100 | 2296615800 | 28350 | 28400 | 28400 | 28300 | 250 |
| 215 | 20241014 | 150000 | 2289527150 | 28400 | 28350 | 28400 | 28350 | 271 |
| 216 | 20241014 | 145900 | 2281840800 | 28400 | 28400 | 28400 | 28350 | 497 |
| 217 | 20241014 | 145800 | 2267741550 | 28400 | 28400 | 28400 | 28400 | 237 |
| 218 | 20241014 | 145700 | 2261010750 | 28350 | 28400 | 28400 | 28350 | 68 |
| 219 | 20241014 | 145600 | 2259079650 | 28400 | 28400 | 28400 | 28350 | 353 |
| 220 | 20241014 | 145500 | 2249068050 | 28400 | 28350 | 28400 | 28350 | 138 |
| 221 | 20241014 | 145400 | 2245152650 | 28350 | 28350 | 28350 | 28300 | 214 |
| 222 | 20241014 | 145300 | 2239085800 | 28400 | 28350 | 28400 | 28350 | 74 |
| 223 | 20241014 | 145200 | 2236984250 | 28350 | 28400 | 28400 | 28350 | 147 |
| 224 | 20241014 | 145100 | 2232809650 | 28350 | 28350 | 28350 | 28350 | 93 |
| 225 | 20241014 | 145000 | 2230173100 | 28350 | 28300 | 28400 | 28300 | 103 |
| 226 | 20241014 | 144900 | 2227253350 | 28350 | 28350 | 28350 | 28300 | 314 |
| 227 | 20241014 | 144800 | 2218355500 | 28350 | 28300 | 28350 | 28300 | 213 |
| 228 | 20241014 | 144700 | 2212317200 | 28350 | 28350 | 28350 | 28300 | 82 |
| 229 | 20241014 | 144600 | 2209993250 | 28350 | 28350 | 28350 | 28300 | 145 |
| 230 | 20241014 | 144500 | 2205882550 | 28350 | 28350 | 28350 | 28300 | 134 |
| 231 | 20241014 | 144400 | 2202087050 | 28350 | 28300 | 28350 | 28300 | 153 |
| 232 | 20241014 | 144300 | 2197750100 | 28350 | 28350 | 28350 | 28350 | 131 |
| 233 | 20241014 | 144200 | 2194036250 | 28350 | 28350 | 28350 | 28350 | 147 |
| 234 | 20241014 | 144100 | 2189868800 | 28350 | 28350 | 28350 | 28300 | 233 |
| 235 | 20241014 | 144000 | 2183268500 | 28350 | 28350 | 28350 | 28350 | 159 |
| 236 | 20241014 | 143900 | 2178760850 | 28300 | 28350 | 28400 | 28300 | 89 |
| 237 | 20241014 | 143800 | 2176234650 | 28350 | 28350 | 28400 | 28350 | 166 |
| 238 | 20241014 | 143700 | 2171521050 | 28400 | 28400 | 28400 | 28400 | 69 |
| 239 | 20241014 | 143600 | 2169561450 | 28400 | 28350 | 28400 | 28350 | 268 |
| 240 | 20241014 | 143500 | 2161956500 | 28350 | 28350 | 28350 | 28350 | 297 |
| 241 | 20241014 | 143400 | 2153536550 | 28350 | 28350 | 28350 | 28350 | 207 |
| 242 | 20241014 | 143300 | 2147668100 | 28300 | 28350 | 28350 | 28300 | 182 |
| 243 | 20241014 | 143200 | 2142514100 | 28300 | 28300 | 28350 | 28300 | 181 |
| 244 | 20241014 | 143100 | 2137384550 | 28350 | 28350 | 28350 | 28350 | 280 |
| 245 | 20241014 | 143000 | 2129446550 | 28350 | 28350 | 28350 | 28350 | 143 |
| 246 | 20241014 | 142900 | 2125392500 | 28350 | 28350 | 28350 | 28300 | 158 |
| 247 | 20241014 | 142800 | 2120917650 | 28350 | 28350 | 28350 | 28350 | 242 |
| 248 | 20241014 | 142700 | 2114056950 | 28400 | 28350 | 28400 | 28350 | 107 |
| 249 | 20241014 | 142600 | 2111019750 | 28350 | 28400 | 28400 | 28350 | 204 |
| 250 | 20241014 | 142500 | 2105233250 | 28350 | 28350 | 28400 | 28350 | 242 |
| 251 | 20241014 | 142400 | 2098364400 | 28300 | 28400 | 28400 | 28300 | 101 |
| 252 | 20241014 | 142300 | 2095498450 | 28350 | 28300 | 28350 | 28300 | 565 |
| 253 | 20241014 | 142200 | 2079480750 | 28350 | 28350 | 28350 | 28350 | 151 |
| 254 | 20241014 | 142100 | 2075199900 | 28350 | 28350 | 28350 | 28300 | 998 |
| 255 | 20241014 | 142000 | 2046940700 | 28350 | 28350 | 28350 | 28350 | 99 |
| 256 | 20241014 | 141900 | 2044134050 | 28400 | 28400 | 28400 | 28350 | 209 |
| 257 | 20241014 | 141800 | 2038198800 | 28350 | 28350 | 28400 | 28350 | 73 |
| 258 | 20241014 | 141700 | 2036126100 | 28350 | 28300 | 28350 | 28300 | 1810 |
| 259 | 20241014 | 141600 | 1984841800 | 28250 | 28200 | 28250 | 28200 | 1773 |
| 260 | 20241014 | 141500 | 1934769600 | 28250 | 28250 | 28250 | 28250 | 150 |
| 261 | 20241014 | 141400 | 1930532100 | 28250 | 28250 | 28250 | 28250 | 262 |
| 262 | 20241014 | 141300 | 1923130600 | 28300 | 28300 | 28300 | 28300 | 143 |
| 263 | 20241014 | 141200 | 1919083700 | 28300 | 28300 | 28300 | 28300 | 127 |
| 264 | 20241014 | 141100 | 1915489600 | 28300 | 28250 | 28300 | 28250 | 190 |
| 265 | 20241014 | 141000 | 1910113650 | 28300 | 28250 | 28300 | 28250 | 101 |
| 266 | 20241014 | 140900 | 1907257100 | 28300 | 28300 | 28300 | 28300 | 143 |
| 267 | 20241014 | 140800 | 1903210200 | 28300 | 28300 | 28300 | 28300 | 65 |
| 268 | 20241014 | 140700 | 1901370700 | 28250 | 28250 | 28300 | 28250 | 206 |
| 269 | 20241014 | 140600 | 1895543950 | 28300 | 28300 | 28300 | 28300 | 68 |
| 270 | 20241014 | 140500 | 1893619550 | 28300 | 28300 | 28300 | 28250 | 258 |
| 271 | 20241014 | 140400 | 1886320250 | 28300 | 28300 | 28300 | 28300 | 72 |
| 272 | 20241014 | 140300 | 1884282650 | 28300 | 28250 | 28300 | 28250 | 91 |
| 273 | 20241014 | 140200 | 1881708350 | 28250 | 28300 | 28300 | 28250 | 78 |
| 274 | 20241014 | 140100 | 1879501600 | 28300 | 28300 | 28300 | 28250 | 232 |
| 275 | 20241014 | 140000 | 1872938250 | 28300 | 28300 | 28300 | 28300 | 113 |
| 276 | 20241014 | 135900 | 1869740350 | 28300 | 28250 | 28300 | 28200 | 174 |
| 277 | 20241014 | 135800 | 1864821400 | 28300 | 28300 | 28300 | 28300 | 179 |
| 278 | 20241014 | 135700 | 1859755700 | 28300 | 28250 | 28300 | 28250 | 746 |
| 279 | 20241014 | 135600 | 1838674150 | 28300 | 28300 | 28300 | 28250 | 134 |
| 280 | 20241014 | 135500 | 1834885250 | 28250 | 28250 | 28300 | 28250 | 226 |
| 281 | 20241014 | 135400 | 1828491050 | 28250 | 28300 | 28300 | 28250 | 177 |
| 282 | 20241014 | 135300 | 1823486000 | 28300 | 28250 | 28300 | 28250 | 145 |
| 283 | 20241014 | 135200 | 1819385850 | 28250 | 28250 | 28250 | 28250 | 668 |
| 284 | 20241014 | 135100 | 1800514850 | 28250 | 28250 | 28250 | 28200 | 229 |
| 285 | 20241014 | 135000 | 1794046050 | 28250 | 28200 | 28250 | 28200 | 68 |
| 286 | 20241014 | 134900 | 1792125300 | 28250 | 28200 | 28250 | 28200 | 215 |
| 287 | 20241014 | 134800 | 1786058200 | 28150 | 28200 | 28200 | 28100 | 495 |
| 288 | 20241014 | 134700 | 1772145550 | 28250 | 28200 | 28250 | 28200 | 81 |
| 289 | 20241014 | 134600 | 1769857450 | 28150 | 28200 | 28200 | 28100 | 1063 |
| 290 | 20241014 | 134500 | 1739946950 | 28200 | 28200 | 28200 | 28150 | 340 |
| 291 | 20241014 | 134400 | 1730373700 | 28250 | 28250 | 28250 | 28200 | 277 |
| 292 | 20241014 | 134300 | 1722557800 | 28250 | 28250 | 28250 | 28250 | 104 |
| 293 | 20241014 | 134200 | 1719619800 | 28250 | 28300 | 28300 | 28200 | 397 |
| 294 | 20241014 | 134100 | 1708400700 | 28300 | 28300 | 28300 | 28250 | 186 |
| 295 | 20241014 | 134000 | 1703136950 | 28300 | 28300 | 28300 | 28250 | 137 |
| 296 | 20241014 | 133900 | 1699259900 | 28300 | 28250 | 28300 | 28250 | 350 |
| 297 | 20241014 | 133800 | 1689367350 | 28250 | 28300 | 28300 | 28250 | 84 |
| 298 | 20241014 | 133700 | 1686990250 | 28250 | 28300 | 28300 | 28250 | 78 |
| 299 | 20241014 | 133600 | 1684783050 | 28300 | 28300 | 28350 | 28300 | 471 |
| 300 | 20241014 | 133500 | 1671449850 | 28300 | 28300 | 28350 | 28300 | 1106 |
| 301 | 20241014 | 133400 | 1640147000 | 28350 | 28350 | 28400 | 28250 | 1192 |
| 302 | 20241014 | 133300 | 1606347200 | 28350 | 28300 | 28350 | 28250 | 936 |
| 303 | 20241014 | 133200 | 1579857550 | 28300 | 28200 | 28350 | 28200 | 4823 |
| 304 | 20241014 | 133100 | 1443491500 | 28200 | 28200 | 28200 | 28200 | 20 |
| 305 | 20241014 | 133000 | 1442927500 | 28200 | 28150 | 28200 | 28150 | 156 |
| 306 | 20241014 | 132900 | 1438528400 | 28150 | 28150 | 28200 | 28100 | 1542 |
| 307 | 20241014 | 132800 | 1395111100 | 28150 | 28050 | 28150 | 28050 | 1419 |
| 308 | 20241014 | 132700 | 1355237800 | 28050 | 28050 | 28100 | 28050 | 893 |
| 309 | 20241014 | 132600 | 1330188800 | 28100 | 28000 | 28100 | 28000 | 3018 |
| 310 | 20241014 | 132500 | 1245615850 | 28000 | 28000 | 28000 | 28000 | 21 |
| 311 | 20241014 | 132400 | 1245027850 | 28000 | 28000 | 28000 | 27950 | 127 |
| 312 | 20241014 | 132300 | 1241472050 | 28000 | 28000 | 28000 | 28000 | 23 |
| 313 | 20241014 | 132200 | 1240828050 | 28000 | 28000 | 28000 | 28000 | 131 |
| 314 | 20241014 | 132100 | 1237160050 | 28000 | 28000 | 28000 | 28000 | 6 |
| 315 | 20241014 | 132000 | 1236992050 | 28000 | 27950 | 28000 | 27950 | 165 |
| 316 | 20241014 | 131900 | 1232376250 | 28000 | 28000 | 28000 | 28000 | 3 |
| 317 | 20241014 | 131800 | 1232292250 | 27950 | 28000 | 28000 | 27950 | 146 |
| 318 | 20241014 | 131700 | 1228211400 | 28000 | 28000 | 28000 | 27950 | 51 |
| 319 | 20241014 | 131600 | 1226783450 | 28000 | 27950 | 28000 | 27950 | 104 |
| 320 | 20241014 | 131500 | 1223876450 | 27950 | 27950 | 27950 | 27950 | 4 |
| 321 | 20241014 | 131400 | 1223764650 | 27950 | 27950 | 27950 | 27950 | 91 |
| 322 | 20241014 | 131300 | 1221221200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 323 | 20241014 | 131200 | 1221221200 | 27950 | 27950 | 27950 | 27950 | 81 |
| 324 | 20241014 | 131100 | 1218957250 | 27950 | 28000 | 28000 | 27950 | 13 |
| 325 | 20241014 | 131000 | 1218593700 | 27950 | 27950 | 27950 | 27900 | 233 |
| 326 | 20241014 | 130900 | 1212082800 | 27950 | 27950 | 27950 | 27900 | 131 |
| 327 | 20241014 | 130800 | 1208421400 | 27950 | 27950 | 27950 | 27950 | 303 |
| 328 | 20241014 | 130700 | 1199952550 | 27950 | 27950 | 27950 | 27900 | 98 |
| 329 | 20241014 | 130600 | 1197213950 | 27950 | 27950 | 27950 | 27950 | 1 |
| 330 | 20241014 | 130500 | 1197186000 | 27900 | 27950 | 27950 | 27900 | 91 |
| 331 | 20241014 | 130400 | 1194642900 | 27900 | 27900 | 27900 | 27900 | 2 |
| 332 | 20241014 | 130300 | 1194587100 | 27900 | 27900 | 27900 | 27900 | 278 |
| 333 | 20241014 | 130200 | 1186830900 | 27900 | 27900 | 27900 | 27850 | 130 |
| 334 | 20241014 | 130100 | 1183207750 | 27900 | 27900 | 27900 | 27900 | 3 |
| 335 | 20241014 | 130000 | 1183124050 | 27900 | 27800 | 27900 | 27800 | 313 |
| 336 | 20241014 | 125900 | 1174398550 | 27850 | 27850 | 27850 | 27850 | 260 |
| 337 | 20241014 | 125800 | 1167157550 | 27800 | 27800 | 27800 | 27800 | 110 |
| 338 | 20241014 | 125700 | 1164099550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 339 | 20241014 | 125600 | 1164099550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 340 | 20241014 | 125500 | 1164071750 | 27850 | 27850 | 27850 | 27850 | 6 |
| 341 | 20241014 | 125400 | 1163904650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 342 | 20241014 | 125300 | 1163904650 | 27800 | 27800 | 27800 | 27800 | 10 |
| 343 | 20241014 | 125200 | 1163626650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 344 | 20241014 | 125100 | 1163626650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 345 | 20241014 | 125000 | 1163626650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 346 | 20241014 | 124900 | 1163626650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 347 | 20241014 | 124800 | 1163626650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 348 | 20241014 | 124700 | 1163626650 | 27850 | 27850 | 27850 | 27850 | 1 |
| 349 | 20241014 | 124600 | 1163598800 | 27850 | 27850 | 27850 | 27850 | 1 |
| 350 | 20241014 | 124500 | 1163570950 | 27750 | 27800 | 27800 | 27750 | 60 |
| 351 | 20241014 | 124400 | 1161905500 | 27850 | 27800 | 27850 | 27800 | 7 |
| 352 | 20241014 | 124300 | 1161710600 | 27800 | 27800 | 27800 | 27800 | 90 |
| 353 | 20241014 | 124200 | 1159208600 | 27750 | 27750 | 27850 | 27750 | 116 |
| 354 | 20241014 | 124100 | 1155989050 | 27850 | 27850 | 27850 | 27850 | 141 |
| 355 | 20241014 | 124000 | 1152062200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 356 | 20241014 | 123900 | 1152062200 | 27800 | 27800 | 27800 | 27800 | 9 |
| 357 | 20241014 | 123800 | 1151812000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 358 | 20241014 | 123700 | 1151812000 | 27800 | 27850 | 27850 | 27800 | 12 |
| 359 | 20241014 | 123600 | 1151478100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 360 | 20241014 | 123500 | 1151478100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 361 | 20241014 | 123400 | 1151478100 | 27800 | 27800 | 27800 | 27800 | 40 |
| 362 | 20241014 | 123300 | 1150366100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 363 | 20241014 | 123200 | 1150366100 | 27800 | 27800 | 27800 | 27800 | 8 |
| 364 | 20241014 | 123100 | 1150143700 | 27750 | 27750 | 27750 | 27750 | 1 |
| 365 | 20241014 | 123000 | 1150115950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 366 | 20241014 | 122900 | 1150115950 | 27850 | 27850 | 27850 | 27850 | 10 |
| 367 | 20241014 | 122800 | 1149837450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 368 | 20241014 | 122700 | 1149837450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 369 | 20241014 | 122600 | 1149837450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 370 | 20241014 | 122500 | 1149837450 | 27850 | 27850 | 27850 | 27850 | 1 |
| 371 | 20241014 | 122400 | 1149809600 | 27850 | 27850 | 27850 | 27850 | 3 |
| 372 | 20241014 | 122300 | 1149726050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 373 | 20241014 | 122200 | 1149726050 | 27850 | 27700 | 27850 | 27700 | 59 |
| 374 | 20241014 | 122100 | 1148090400 | 27700 | 27700 | 27700 | 27700 | 2173 |
| 375 | 20241014 | 122000 | 1087898300 | 27700 | 27800 | 27800 | 27700 | 2862 |
| 376 | 20241014 | 121900 | 1008548900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 377 | 20241014 | 121800 | 1008548900 | 27800 | 27800 | 27800 | 27800 | 564 |
| 378 | 20241014 | 121700 | 992869700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 379 | 20241014 | 121600 | 992869700 | 27850 | 27850 | 27850 | 27850 | 6 |
| 380 | 20241014 | 121500 | 992702600 | 27900 | 27900 | 27900 | 27900 | 25 |
| 381 | 20241014 | 121400 | 992005100 | 27900 | 27900 | 27900 | 27900 | 6 |
| 382 | 20241014 | 121300 | 991837700 | 27850 | 27850 | 27850 | 27850 | 1 |
| 383 | 20241014 | 121200 | 991809850 | 27800 | 27800 | 27800 | 27800 | 1 |
| 384 | 20241014 | 121100 | 991782050 | 27800 | 27800 | 27800 | 27800 | 20 |
| 385 | 20241014 | 121000 | 991226050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 386 | 20241014 | 120900 | 991226050 | 27850 | 27850 | 27850 | 27850 | 258 |
| 387 | 20241014 | 120800 | 984040750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 388 | 20241014 | 120700 | 984040750 | 27850 | 27850 | 27850 | 27850 | 573 |
| 389 | 20241014 | 120600 | 968082700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 390 | 20241014 | 120500 | 968082700 | 27850 | 27850 | 27850 | 27850 | 812 |
| 391 | 20241014 | 120400 | 945468500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 392 | 20241014 | 120300 | 945468500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 393 | 20241014 | 120200 | 945468500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 394 | 20241014 | 120100 | 945468500 | 27850 | 27850 | 27850 | 27850 | 3 |
| 395 | 20241014 | 120000 | 945384950 | 27850 | 27850 | 27850 | 27850 | 10 |
| 396 | 20241014 | 115900 | 945106450 | 27850 | 27850 | 27850 | 27850 | 2 |
| 397 | 20241014 | 115800 | 945050750 | 27900 | 27900 | 27900 | 27900 | 1 |
| 398 | 20241014 | 115700 | 945022850 | 27900 | 27900 | 27900 | 27900 | 6 |
| 399 | 20241014 | 115600 | 944855450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 400 | 20241014 | 115500 | 944855450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 401 | 20241014 | 115400 | 944855450 | 27900 | 27850 | 27900 | 27850 | 112 |
| 402 | 20241014 | 115300 | 941730700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 403 | 20241014 | 115200 | 941730700 | 27900 | 27900 | 27900 | 27900 | 60 |
| 404 | 20241014 | 115100 | 940056700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 405 | 20241014 | 115000 | 940056700 | 27900 | 27850 | 27900 | 27850 | 21 |
| 406 | 20241014 | 114900 | 939470850 | 27850 | 27900 | 27900 | 27850 | 127 |
| 407 | 20241014 | 114800 | 935932900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 408 | 20241014 | 114700 | 935932900 | 27900 | 27900 | 27900 | 27900 | 46 |
| 409 | 20241014 | 114600 | 934649500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 410 | 20241014 | 114500 | 934649500 | 27850 | 27850 | 27850 | 27850 | 1 |
| 411 | 20241014 | 114400 | 934621650 | 27900 | 27900 | 27900 | 27900 | 11 |
| 412 | 20241014 | 114300 | 934314750 | 27950 | 27950 | 27950 | 27950 | 20 |
| 413 | 20241014 | 114200 | 933755750 | 27900 | 27900 | 27900 | 27900 | 75 |
| 414 | 20241014 | 114100 | 931663250 | 27900 | 27950 | 27950 | 27900 | 27 |
| 415 | 20241014 | 114000 | 930908650 | 27900 | 27950 | 27950 | 27900 | 256 |
| 416 | 20241014 | 113900 | 923765950 | 27900 | 27900 | 27900 | 27900 | 250 |
| 417 | 20241014 | 113800 | 916790950 | 27900 | 27900 | 27900 | 27900 | 1 |
| 418 | 20241014 | 113700 | 916763050 | 27900 | 27900 | 27900 | 27900 | 369 |
| 419 | 20241014 | 113600 | 906467950 | 27900 | 27850 | 27900 | 27850 | 208 |
| 420 | 20241014 | 113500 | 900668500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 421 | 20241014 | 113400 | 900668500 | 27900 | 27900 | 27900 | 27900 | 10 |
| 422 | 20241014 | 113300 | 900389500 | 27900 | 27900 | 27900 | 27900 | 1 |
| 423 | 20241014 | 113200 | 900361600 | 27850 | 27900 | 27900 | 27850 | 8 |
| 424 | 20241014 | 113100 | 900138450 | 27850 | 27850 | 27850 | 27850 | 48 |
| 425 | 20241014 | 113000 | 898801650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 426 | 20241014 | 112900 | 898773750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 427 | 20241014 | 112800 | 898773750 | 27850 | 27850 | 27850 | 27850 | 6 |
| 428 | 20241014 | 112700 | 898606650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 429 | 20241014 | 112600 | 898578700 | 27900 | 27900 | 27900 | 27900 | 200 |
| 430 | 20241014 | 112500 | 892998700 | 27800 | 27800 | 27800 | 27800 | 154 |
| 431 | 20241014 | 112400 | 888717500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 432 | 20241014 | 112300 | 888717500 | 27800 | 27900 | 27900 | 27800 | 442 |
| 433 | 20241014 | 112200 | 876385800 | 27800 | 27850 | 27850 | 27800 | 42 |
| 434 | 20241014 | 112100 | 875218150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 435 | 20241014 | 112000 | 875218150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 436 | 20241014 | 111900 | 875218150 | 27800 | 27800 | 27800 | 27800 | 1 |
| 437 | 20241014 | 111800 | 875190350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 438 | 20241014 | 111700 | 875190350 | 27900 | 27900 | 27900 | 27900 | 6 |
| 439 | 20241014 | 111600 | 875022950 | 27850 | 27850 | 27850 | 27850 | 1 |
| 440 | 20241014 | 111500 | 874995100 | 27800 | 27800 | 27800 | 27800 | 1 |
| 441 | 20241014 | 111400 | 874967300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 442 | 20241014 | 111300 | 874967300 | 27800 | 27800 | 27800 | 27800 | 10 |
| 443 | 20241014 | 111200 | 874689300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 444 | 20241014 | 111100 | 874689300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 445 | 20241014 | 111000 | 874689300 | 27800 | 27800 | 27800 | 27800 | 43 |
| 446 | 20241014 | 110900 | 873493900 | 27900 | 27900 | 27900 | 27900 | 1 |
| 447 | 20241014 | 110800 | 873466000 | 27900 | 27850 | 27900 | 27850 | 565 |
| 448 | 20241014 | 110700 | 857730450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 449 | 20241014 | 110600 | 857730450 | 27750 | 27750 | 27750 | 27750 | 1 |
| 450 | 20241014 | 110500 | 857702700 | 27850 | 27850 | 27850 | 27850 | 20 |
| 451 | 20241014 | 110400 | 857145700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 452 | 20241014 | 110300 | 857145700 | 27850 | 27850 | 27850 | 27850 | 6 |
| 453 | 20241014 | 110200 | 856978600 | 27800 | 27750 | 27800 | 27750 | 512 |
| 454 | 20241014 | 110100 | 842770550 | 27800 | 27850 | 27850 | 27800 | 54 |
| 455 | 20241014 | 110000 | 841269300 | 27850 | 27850 | 27850 | 27850 | 215 |
| 456 | 20241014 | 105900 | 835281550 | 27850 | 27800 | 27850 | 27800 | 4 |
| 457 | 20241014 | 105800 | 835170250 | 27800 | 27800 | 27800 | 27800 | 33 |
| 458 | 20241014 | 105700 | 834252850 | 27750 | 27800 | 27800 | 27750 | 13 |
| 459 | 20241014 | 105600 | 833891500 | 27750 | 27750 | 27750 | 27750 | 400 |
| 460 | 20241014 | 105500 | 822791500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 461 | 20241014 | 105400 | 822791500 | 27750 | 27800 | 27800 | 27750 | 513 |
| 462 | 20241014 | 105300 | 808555100 | 27800 | 27850 | 27850 | 27800 | 555 |
| 463 | 20241014 | 105200 | 793121000 | 27900 | 27900 | 27900 | 27900 | 1 |
| 464 | 20241014 | 105100 | 793093100 | 27900 | 27900 | 27900 | 27900 | 6 |
| 465 | 20241014 | 105000 | 792925700 | 27850 | 27850 | 27850 | 27850 | 107 |
| 466 | 20241014 | 104900 | 789945750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 467 | 20241014 | 104800 | 789945750 | 27850 | 27850 | 27850 | 27850 | 18 |
| 468 | 20241014 | 104700 | 789444450 | 27850 | 27900 | 27900 | 27850 | 72 |
| 469 | 20241014 | 104600 | 787437900 | 27850 | 27850 | 27850 | 27850 | 6 |
| 470 | 20241014 | 104500 | 787270800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 471 | 20241014 | 104400 | 787270800 | 27850 | 27850 | 27850 | 27850 | 2 |
| 472 | 20241014 | 104300 | 787215100 | 27900 | 27900 | 27900 | 27900 | 31 |
| 473 | 20241014 | 104200 | 786350200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 474 | 20241014 | 104100 | 786350200 | 27950 | 27900 | 27950 | 27850 | 208 |
| 475 | 20241014 | 104000 | 780551950 | 27850 | 27800 | 27850 | 27800 | 4 |
| 476 | 20241014 | 103900 | 780440600 | 27800 | 27800 | 27800 | 27800 | 1 |
| 477 | 20241014 | 103800 | 780412800 | 27850 | 27850 | 27850 | 27850 | 73 |
| 478 | 20241014 | 103700 | 778379750 | 27750 | 27750 | 27750 | 27750 | 3 |
| 479 | 20241014 | 103600 | 778296500 | 27750 | 27800 | 27800 | 27750 | 124 |
| 480 | 20241014 | 103500 | 774851600 | 27800 | 27800 | 27800 | 27800 | 11 |
| 481 | 20241014 | 103400 | 774545800 | 27850 | 27850 | 27850 | 27850 | 6 |
| 482 | 20241014 | 103300 | 774378700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 483 | 20241014 | 103200 | 774378700 | 27800 | 27800 | 27800 | 27800 | 20 |
| 484 | 20241014 | 103100 | 773822700 | 27900 | 27750 | 27900 | 27750 | 8 |
| 485 | 20241014 | 103000 | 773599650 | 27850 | 27850 | 27850 | 27850 | 84 |
| 486 | 20241014 | 102900 | 771260250 | 27850 | 27800 | 27850 | 27800 | 1408 |
| 487 | 20241014 | 102800 | 732091300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 488 | 20241014 | 102700 | 732091300 | 27800 | 27800 | 27800 | 27800 | 100 |
| 489 | 20241014 | 102600 | 729311300 | 27800 | 27850 | 27850 | 27800 | 7 |
| 490 | 20241014 | 102500 | 729116400 | 27800 | 27800 | 27800 | 27800 | 42 |
| 491 | 20241014 | 102400 | 727948800 | 27800 | 27800 | 27800 | 27800 | 1 |
| 492 | 20241014 | 102300 | 727921000 | 27800 | 27800 | 27800 | 27800 | 524 |
| 493 | 20241014 | 102200 | 713353800 | 27800 | 27800 | 27800 | 27800 | 594 |
| 494 | 20241014 | 102100 | 696840600 | 27850 | 27850 | 27850 | 27850 | 11 |
| 495 | 20241014 | 102000 | 696534250 | 27850 | 27850 | 27850 | 27850 | 19 |
| 496 | 20241014 | 101900 | 696005100 | 27850 | 27850 | 27850 | 27850 | 26 |
| 497 | 20241014 | 101800 | 695281000 | 27850 | 27850 | 27850 | 27850 | 240 |
| 498 | 20241014 | 101700 | 688597000 | 27900 | 27900 | 27900 | 27900 | 60 |
| 499 | 20241014 | 101600 | 686923000 | 27900 | 27900 | 27900 | 27900 | 50 |
| 500 | 20241014 | 101500 | 685528000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 501 | 20241014 | 101400 | 685528000 | 27850 | 27850 | 27850 | 27850 | 45 |
| 502 | 20241014 | 101300 | 684274750 | 27800 | 27900 | 27900 | 27800 | 5 |
| 503 | 20241014 | 101200 | 684135350 | 27800 | 27800 | 27800 | 27800 | 0 |
| 504 | 20241014 | 101100 | 684135350 | 27800 | 27850 | 27850 | 27800 | 655 |
| 505 | 20241014 | 101000 | 665919950 | 27900 | 27900 | 27900 | 27900 | 2 |
| 506 | 20241014 | 100900 | 665864150 | 27850 | 27850 | 27850 | 27850 | 11 |
| 507 | 20241014 | 100800 | 665557800 | 27900 | 27900 | 27900 | 27900 | 4 |
| 508 | 20241014 | 100700 | 665446200 | 27900 | 27900 | 27900 | 27900 | 3 |
| 509 | 20241014 | 100600 | 665362500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 510 | 20241014 | 100500 | 665362500 | 27900 | 27850 | 27900 | 27850 | 12 |
| 511 | 20241014 | 100400 | 665027750 | 27900 | 27900 | 27900 | 27900 | 2 |
| 512 | 20241014 | 100300 | 664971950 | 27800 | 27800 | 27800 | 27800 | 6 |
| 513 | 20241014 | 100200 | 664805150 | 27850 | 27850 | 27850 | 27850 | 117 |
| 514 | 20241014 | 100100 | 661546700 | 27850 | 27850 | 27850 | 27850 | 47 |
| 515 | 20241014 | 100000 | 660237750 | 27850 | 27800 | 27850 | 27800 | 10 |
| 516 | 20241014 | 095900 | 659959350 | 27850 | 27850 | 27850 | 27850 | 20 |
| 517 | 20241014 | 095800 | 659402350 | 27850 | 27900 | 27900 | 27850 | 28 |
| 518 | 20241014 | 095700 | 658622450 | 27900 | 27900 | 27900 | 27900 | 301 |
| 519 | 20241014 | 095600 | 650224550 | 27900 | 28050 | 28050 | 27900 | 74 |
| 520 | 20241014 | 095500 | 648155100 | 28000 | 28050 | 28050 | 28000 | 130 |
| 521 | 20241014 | 095400 | 644514250 | 28050 | 28000 | 28050 | 28000 | 33 |
| 522 | 20241014 | 095300 | 643589350 | 28000 | 28050 | 28050 | 27950 | 37 |
| 523 | 20241014 | 095200 | 642553750 | 27900 | 27950 | 28050 | 27900 | 308 |
| 524 | 20241014 | 095100 | 633957950 | 27950 | 27950 | 28050 | 27950 | 1646 |
| 525 | 20241014 | 095000 | 587870550 | 27950 | 27950 | 27950 | 27950 | 26 |
| 526 | 20241014 | 094900 | 587143850 | 27950 | 27950 | 27950 | 27950 | 37 |
| 527 | 20241014 | 094800 | 586109700 | 27950 | 27950 | 27950 | 27900 | 244 |
| 528 | 20241014 | 094700 | 579290250 | 27950 | 27950 | 27950 | 27900 | 329 |
| 529 | 20241014 | 094600 | 570110300 | 27950 | 27950 | 27950 | 27900 | 122 |
| 530 | 20241014 | 094500 | 566704550 | 27900 | 27900 | 27950 | 27900 | 56 |
| 531 | 20241014 | 094400 | 565140700 | 27950 | 27850 | 27950 | 27850 | 784 |
| 532 | 20241014 | 094300 | 543305550 | 27850 | 27850 | 27850 | 27800 | 168 |
| 533 | 20241014 | 094200 | 538631750 | 27850 | 27800 | 27850 | 27800 | 989 |
| 534 | 20241014 | 094100 | 511113050 | 27800 | 27800 | 27800 | 27800 | 29 |
| 535 | 20241014 | 094000 | 510306850 | 27800 | 27800 | 27850 | 27750 | 487 |
| 536 | 20241014 | 093900 | 496776800 | 27850 | 27850 | 27850 | 27800 | 257 |
| 537 | 20241014 | 093800 | 489628850 | 27850 | 27950 | 27950 | 27800 | 124 |
| 538 | 20241014 | 093700 | 486177250 | 27950 | 27900 | 27950 | 27850 | 544 |
| 539 | 20241014 | 093600 | 471024450 | 27900 | 27900 | 27900 | 27900 | 38 |
| 540 | 20241014 | 093500 | 469964250 | 27900 | 27950 | 27950 | 27900 | 1177 |
| 541 | 20241014 | 093400 | 437124550 | 27950 | 28000 | 28000 | 27950 | 88 |
| 542 | 20241014 | 093300 | 434663950 | 27900 | 28000 | 28000 | 27900 | 111 |
| 543 | 20241014 | 093200 | 431564650 | 28000 | 27950 | 28000 | 27950 | 62 |
| 544 | 20241014 | 093100 | 429828800 | 27950 | 28000 | 28000 | 27950 | 235 |
| 545 | 20241014 | 093000 | 423259150 | 28000 | 28000 | 28050 | 28000 | 38 |
| 546 | 20241014 | 092900 | 422194650 | 27950 | 27950 | 27950 | 27950 | 65 |
| 547 | 20241014 | 092800 | 420377900 | 27950 | 27950 | 28000 | 27950 | 73 |
| 548 | 20241014 | 092700 | 418337150 | 28000 | 28000 | 28000 | 27950 | 126 |
| 549 | 20241014 | 092600 | 414809650 | 28000 | 27950 | 28000 | 27950 | 35 |
| 550 | 20241014 | 092500 | 413830500 | 27900 | 27850 | 27900 | 27850 | 273 |
| 551 | 20241014 | 092400 | 406214800 | 27900 | 27900 | 27900 | 27900 | 166 |
| 552 | 20241014 | 092300 | 401583400 | 27850 | 27900 | 27900 | 27850 | 564 |
| 553 | 20241014 | 092200 | 385850050 | 27900 | 27950 | 27950 | 27900 | 157 |
| 554 | 20241014 | 092100 | 381469550 | 27950 | 27900 | 27950 | 27900 | 185 |
| 555 | 20241014 | 092000 | 376298850 | 27950 | 27950 | 27950 | 27900 | 215 |
| 556 | 20241014 | 091900 | 370291500 | 27950 | 27950 | 27950 | 27950 | 151 |
| 557 | 20241014 | 091800 | 366071050 | 28000 | 27950 | 28000 | 27950 | 554 |
| 558 | 20241014 | 091700 | 350584850 | 28000 | 28000 | 28000 | 28000 | 23 |
| 559 | 20241014 | 091600 | 349940850 | 28000 | 28000 | 28000 | 28000 | 5 |
| 560 | 20241014 | 091500 | 349800850 | 28000 | 28000 | 28000 | 28000 | 20 |
| 561 | 20241014 | 091400 | 349240850 | 28000 | 27950 | 28000 | 27950 | 648 |
| 562 | 20241014 | 091300 | 331126300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 563 | 20241014 | 091200 | 331098350 | 27950 | 27900 | 27950 | 27900 | 183 |
| 564 | 20241014 | 091100 | 325992000 | 27900 | 27950 | 27950 | 27900 | 628 |
| 565 | 20241014 | 091000 | 308446900 | 27950 | 28000 | 28000 | 27950 | 881 |
| 566 | 20241014 | 090900 | 283780650 | 28100 | 28050 | 28100 | 28000 | 1043 |
| 567 | 20241014 | 090800 | 254539750 | 28050 | 28100 | 28100 | 28050 | 27 |
| 568 | 20241014 | 090700 | 253782200 | 28150 | 28150 | 28150 | 28100 | 457 |
| 569 | 20241014 | 090600 | 240940250 | 28150 | 28150 | 28200 | 28050 | 596 |
| 570 | 20241014 | 090500 | 224188100 | 28150 | 28150 | 28150 | 28100 | 1707 |
| 571 | 20241014 | 090400 | 176156150 | 28150 | 28200 | 28200 | 28150 | 652 |
| 572 | 20241014 | 090300 | 157781800 | 28000 | 28300 | 28300 | 28000 | 2053 |
| 573 | 20241014 | 090200 | 99838600 | 28300 | 28100 | 28300 | 28100 | 1012 |
| 574 | 20241014 | 090100 | 71271000 | 28100 | 28050 | 28150 | 28050 | 1858 |
| 575 | 20241014 | 090000 | 19070100 | 28050 | 28000 | 28050 | 28000 | 681 |