31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 183100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 3 | 20241011 | 183000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20241011 | 182900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20241011 | 182800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20241011 | 182700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20241011 | 182600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20241011 | 182500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20241011 | 182400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20241011 | 182300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20241011 | 182200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20241011 | 182100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20241011 | 182000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20241011 | 181900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20241011 | 181800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20241011 | 181700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20241011 | 181600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20241011 | 181500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20241011 | 181400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20241011 | 181300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20241011 | 181200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20241011 | 181100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20241011 | 181000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20241011 | 180900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20241011 | 180800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20241011 | 180700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20241011 | 180600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20241011 | 180500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20241011 | 180400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20241011 | 180300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20241011 | 180200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20241011 | 180100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 33 | 20241011 | 180000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20241011 | 175900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20241011 | 175800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20241011 | 175700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20241011 | 175600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20241011 | 175500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20241011 | 175400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20241011 | 175300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20241011 | 175200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20241011 | 175100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20241011 | 175000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20241011 | 174900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20241011 | 174800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20241011 | 174700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20241011 | 174600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20241011 | 174500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20241011 | 174400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20241011 | 174300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20241011 | 174200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20241011 | 174100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20241011 | 174000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20241011 | 173900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20241011 | 173800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20241011 | 173700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20241011 | 173600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20241011 | 173500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20241011 | 173400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20241011 | 173300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20241011 | 173200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20241011 | 173100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 63 | 20241011 | 173000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20241011 | 172900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20241011 | 172800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20241011 | 172700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20241011 | 172600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20241011 | 172500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20241011 | 172400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20241011 | 172300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20241011 | 172200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20241011 | 172100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20241011 | 172000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20241011 | 171900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20241011 | 171800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20241011 | 171700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20241011 | 171600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20241011 | 171500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20241011 | 171400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20241011 | 171300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20241011 | 171200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20241011 | 171100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20241011 | 171000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20241011 | 170900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20241011 | 170800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20241011 | 170700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20241011 | 170600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20241011 | 170500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20241011 | 170400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20241011 | 170300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20241011 | 170200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20241011 | 170100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 93 | 20241011 | 170000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20241011 | 165900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20241011 | 165800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20241011 | 165700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20241011 | 165600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20241011 | 165500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20241011 | 165400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20241011 | 165300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20241011 | 165200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20241011 | 165100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20241011 | 165000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20241011 | 164900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20241011 | 164800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20241011 | 164700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20241011 | 164600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20241011 | 164500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20241011 | 164400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20241011 | 164300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20241011 | 164200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20241011 | 164100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20241011 | 164000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20241011 | 163900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20241011 | 163800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20241011 | 163700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20241011 | 163600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20241011 | 163500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20241011 | 163400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20241011 | 163300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20241011 | 163200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20241011 | 163100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 123 | 20241011 | 163000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20241011 | 162900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20241011 | 162800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20241011 | 162700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20241011 | 162600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20241011 | 162500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20241011 | 162400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20241011 | 162300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20241011 | 162200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20241011 | 162100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20241011 | 162000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20241011 | 161900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20241011 | 161800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20241011 | 161700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20241011 | 161600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20241011 | 161500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20241011 | 161400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20241011 | 161300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20241011 | 161200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20241011 | 161100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20241011 | 161000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20241011 | 160900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20241011 | 160800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20241011 | 160700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20241011 | 160600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20241011 | 160500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20241011 | 160400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20241011 | 160300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20241011 | 160200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20241011 | 160100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 153 | 20241011 | 160000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20241011 | 155900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20241011 | 155800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20241011 | 155700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20241011 | 155600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20241011 | 155500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20241011 | 155400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20241011 | 155300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20241011 | 155200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20241011 | 155100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20241011 | 155000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20241011 | 154900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20241011 | 154800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20241011 | 154700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20241011 | 154600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20241011 | 154500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20241011 | 154400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20241011 | 154300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20241011 | 154200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20241011 | 154100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20241011 | 154000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20241011 | 153900 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20241011 | 153800 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20241011 | 153700 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20241011 | 153600 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20241011 | 153500 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20241011 | 153400 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20241011 | 153300 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20241011 | 153200 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20241011 | 153100 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 183 | 20241011 | 153000 | 15037483100 | 27050 | 27050 | 27050 | 27050 | 13094 |
| 184 | 20241011 | 152900 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20241011 | 152800 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20241011 | 152700 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20241011 | 152600 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20241011 | 152500 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20241011 | 152400 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20241011 | 152300 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20241011 | 152200 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20241011 | 152100 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20241011 | 152000 | 14683290400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20241011 | 151900 | 14683290400 | 27300 | 27200 | 27400 | 27200 | 5932 |
| 195 | 20241011 | 151800 | 14521242250 | 27200 | 27250 | 27250 | 27150 | 3745 |
| 196 | 20241011 | 151700 | 14419318450 | 27200 | 27150 | 27250 | 27150 | 2027 |
| 197 | 20241011 | 151600 | 14364151400 | 27200 | 27250 | 27350 | 27150 | 1241 |
| 198 | 20241011 | 151500 | 14330383650 | 27250 | 27150 | 27450 | 27150 | 6820 |
| 199 | 20241011 | 151400 | 14144066300 | 27150 | 27150 | 27150 | 27050 | 3124 |
| 200 | 20241011 | 151300 | 14059437800 | 27100 | 27100 | 27150 | 27050 | 2004 |
| 201 | 20241011 | 151200 | 14005121600 | 27100 | 26950 | 27100 | 26950 | 1492 |
| 202 | 20241011 | 151100 | 13964758300 | 26950 | 26850 | 27000 | 26850 | 3253 |
| 203 | 20241011 | 151000 | 13877174250 | 26800 | 26750 | 26850 | 26650 | 12648 |
| 204 | 20241011 | 150900 | 13539206150 | 26750 | 27000 | 27000 | 26650 | 7168 |
| 205 | 20241011 | 150800 | 13347010200 | 27050 | 27150 | 27150 | 26900 | 13316 |
| 206 | 20241011 | 150700 | 12987517800 | 27150 | 27250 | 27250 | 27150 | 4293 |
| 207 | 20241011 | 150600 | 12870865150 | 27250 | 27300 | 27300 | 27250 | 980 |
| 208 | 20241011 | 150500 | 12844159650 | 27250 | 27300 | 27300 | 27250 | 359 |
| 209 | 20241011 | 150400 | 12834368550 | 27300 | 27200 | 27300 | 27200 | 1995 |
| 210 | 20241011 | 150300 | 12780043550 | 27200 | 27350 | 27350 | 27200 | 4132 |
| 211 | 20241011 | 150200 | 12667477200 | 27350 | 27350 | 27400 | 27350 | 480 |
| 212 | 20241011 | 150100 | 12654339250 | 27350 | 27350 | 27400 | 27250 | 2265 |
| 213 | 20241011 | 150000 | 12592501600 | 27400 | 27450 | 27500 | 27400 | 514 |
| 214 | 20241011 | 145900 | 12578405250 | 27450 | 27500 | 27500 | 27350 | 216 |
| 215 | 20241011 | 145800 | 12572485800 | 27500 | 27400 | 27500 | 27350 | 829 |
| 216 | 20241011 | 145700 | 12549745400 | 27400 | 27200 | 27450 | 27200 | 2491 |
| 217 | 20241011 | 145600 | 12481529350 | 27250 | 27500 | 27550 | 27200 | 3578 |
| 218 | 20241011 | 145500 | 12383559000 | 27450 | 27550 | 27550 | 27400 | 4067 |
| 219 | 20241011 | 145400 | 12271857550 | 27550 | 27650 | 27700 | 27500 | 1387 |
| 220 | 20241011 | 145300 | 12233622000 | 27650 | 27600 | 27650 | 27500 | 2635 |
| 221 | 20241011 | 145200 | 12160884000 | 27600 | 27800 | 27800 | 27600 | 3835 |
| 222 | 20241011 | 145100 | 12054693050 | 27750 | 27700 | 27800 | 27650 | 1963 |
| 223 | 20241011 | 145000 | 12000267550 | 27750 | 27650 | 27800 | 27650 | 3870 |
| 224 | 20241011 | 144900 | 11892826850 | 27650 | 27750 | 27800 | 27650 | 5358 |
| 225 | 20241011 | 144800 | 11744191800 | 27700 | 27650 | 27750 | 27600 | 1076 |
| 226 | 20241011 | 144700 | 11714439200 | 27700 | 27700 | 27900 | 27600 | 13857 |
| 227 | 20241011 | 144600 | 11329507100 | 27750 | 27550 | 27750 | 27550 | 4844 |
| 228 | 20241011 | 144500 | 11195505150 | 27550 | 27450 | 27600 | 27450 | 808 |
| 229 | 20241011 | 144400 | 11173271700 | 27450 | 27500 | 27550 | 27450 | 6172 |
| 230 | 20241011 | 144300 | 11003687600 | 27500 | 27600 | 27700 | 27500 | 4239 |
| 231 | 20241011 | 144200 | 10886638950 | 27600 | 27700 | 27700 | 27500 | 4723 |
| 232 | 20241011 | 144100 | 10756242400 | 27650 | 27650 | 27750 | 27450 | 8004 |
| 233 | 20241011 | 144000 | 10534838100 | 27650 | 27550 | 27700 | 27450 | 4662 |
| 234 | 20241011 | 143900 | 10406291200 | 27550 | 27450 | 27750 | 27400 | 12419 |
| 235 | 20241011 | 143800 | 10063537750 | 27450 | 27350 | 27450 | 27250 | 2381 |
| 236 | 20241011 | 143700 | 9998384850 | 27350 | 27200 | 27450 | 27200 | 4116 |
| 237 | 20241011 | 143600 | 9885800850 | 27250 | 27250 | 27300 | 27050 | 6383 |
| 238 | 20241011 | 143500 | 9712405800 | 27250 | 27200 | 27350 | 27150 | 3492 |
| 239 | 20241011 | 143400 | 9617145900 | 27200 | 27350 | 27350 | 27050 | 7697 |
| 240 | 20241011 | 143300 | 9407825150 | 27350 | 27350 | 27400 | 27200 | 4563 |
| 241 | 20241011 | 143200 | 9283411650 | 27250 | 27450 | 27600 | 27250 | 10984 |
| 242 | 20241011 | 143100 | 8982791550 | 27450 | 27700 | 27700 | 27300 | 18320 |
| 243 | 20241011 | 143000 | 8479375800 | 27700 | 27950 | 28000 | 27650 | 21263 |
| 244 | 20241011 | 142900 | 7889075650 | 27950 | 27550 | 28100 | 27350 | 46005 |
| 245 | 20241011 | 142800 | 6610308550 | 27550 | 27200 | 27550 | 27200 | 17452 |
| 246 | 20241011 | 142700 | 6131909950 | 27100 | 27200 | 27350 | 27100 | 7712 |
| 247 | 20241011 | 142600 | 5921857450 | 27200 | 26850 | 27250 | 26850 | 7907 |
| 248 | 20241011 | 142500 | 5708121650 | 26850 | 26850 | 26850 | 26800 | 657 |
| 249 | 20241011 | 142400 | 5690507700 | 26850 | 26850 | 26900 | 26850 | 303 |
| 250 | 20241011 | 142300 | 5682372050 | 26850 | 26850 | 26850 | 26800 | 390 |
| 251 | 20241011 | 142200 | 5671901500 | 26850 | 26850 | 26850 | 26850 | 45 |
| 252 | 20241011 | 142100 | 5670693250 | 26850 | 26850 | 26850 | 26800 | 447 |
| 253 | 20241011 | 142000 | 5658700800 | 26850 | 26850 | 26850 | 26850 | 72 |
| 254 | 20241011 | 141900 | 5656767600 | 26850 | 26900 | 26900 | 26850 | 142 |
| 255 | 20241011 | 141800 | 5652953850 | 26900 | 26850 | 26900 | 26850 | 106 |
| 256 | 20241011 | 141700 | 5650102500 | 26800 | 26900 | 26900 | 26800 | 960 |
| 257 | 20241011 | 141600 | 5624359650 | 26850 | 26850 | 26850 | 26850 | 472 |
| 258 | 20241011 | 141500 | 5611686450 | 26800 | 26950 | 26950 | 26800 | 2057 |
| 259 | 20241011 | 141400 | 5556334500 | 26950 | 26850 | 26950 | 26850 | 249 |
| 260 | 20241011 | 141300 | 5549635800 | 26800 | 26800 | 26950 | 26800 | 1342 |
| 261 | 20241011 | 141200 | 5513535400 | 26800 | 26900 | 26900 | 26800 | 1478 |
| 262 | 20241011 | 141100 | 5473903100 | 26850 | 26900 | 26900 | 26800 | 1595 |
| 263 | 20241011 | 141000 | 5431084350 | 26900 | 26900 | 26950 | 26900 | 1894 |
| 264 | 20241011 | 140900 | 5380077300 | 26900 | 26900 | 26900 | 26800 | 469 |
| 265 | 20241011 | 140800 | 5367474250 | 26900 | 26950 | 26950 | 26900 | 106 |
| 266 | 20241011 | 140700 | 5364620450 | 26950 | 27000 | 27000 | 26900 | 268 |
| 267 | 20241011 | 140600 | 5357399100 | 26950 | 26750 | 27000 | 26750 | 2361 |
| 268 | 20241011 | 140500 | 5293915750 | 26700 | 26700 | 26700 | 26650 | 300 |
| 269 | 20241011 | 140400 | 5285906400 | 26700 | 26700 | 26700 | 26700 | 372 |
| 270 | 20241011 | 140300 | 5275974000 | 26700 | 26750 | 26750 | 26700 | 121 |
| 271 | 20241011 | 140200 | 5272738300 | 26700 | 26750 | 26750 | 26700 | 110 |
| 272 | 20241011 | 140100 | 5269800800 | 26750 | 26750 | 26800 | 26750 | 963 |
| 273 | 20241011 | 140000 | 5244036600 | 26750 | 26650 | 26750 | 26650 | 67 |
| 274 | 20241011 | 135900 | 5242250550 | 26650 | 26750 | 26750 | 26650 | 322 |
| 275 | 20241011 | 135800 | 5233668750 | 26750 | 26750 | 26750 | 26700 | 110 |
| 276 | 20241011 | 135700 | 5230730750 | 26750 | 26700 | 26750 | 26700 | 357 |
| 277 | 20241011 | 135600 | 5221185000 | 26750 | 26650 | 26750 | 26650 | 525 |
| 278 | 20241011 | 135500 | 5207171600 | 26650 | 26650 | 26700 | 26650 | 174 |
| 279 | 20241011 | 135400 | 5202534350 | 26700 | 26600 | 26700 | 26600 | 87 |
| 280 | 20241011 | 135300 | 5200218950 | 26650 | 26700 | 26700 | 26650 | 1110 |
| 281 | 20241011 | 135200 | 5170614650 | 26700 | 26700 | 26700 | 26700 | 50 |
| 282 | 20241011 | 135100 | 5169279650 | 26700 | 26700 | 26700 | 26650 | 483 |
| 283 | 20241011 | 135000 | 5156389500 | 26750 | 26850 | 26850 | 26750 | 1484 |
| 284 | 20241011 | 134900 | 5116682000 | 26800 | 26800 | 26850 | 26800 | 290 |
| 285 | 20241011 | 134800 | 5108909500 | 26850 | 26800 | 26850 | 26800 | 649 |
| 286 | 20241011 | 134700 | 5091514900 | 26800 | 26850 | 26950 | 26800 | 1389 |
| 287 | 20241011 | 134600 | 5054186150 | 26850 | 26800 | 26850 | 26800 | 422 |
| 288 | 20241011 | 134500 | 5042867350 | 26750 | 26750 | 26750 | 26750 | 191 |
| 289 | 20241011 | 134400 | 5037758100 | 26700 | 26700 | 26700 | 26700 | 54 |
| 290 | 20241011 | 134300 | 5036316300 | 26700 | 26700 | 26700 | 26650 | 155 |
| 291 | 20241011 | 134200 | 5032180150 | 26750 | 26700 | 26750 | 26650 | 503 |
| 292 | 20241011 | 134100 | 5018759800 | 26700 | 26700 | 26700 | 26700 | 263 |
| 293 | 20241011 | 134000 | 5011737700 | 26750 | 26700 | 26750 | 26700 | 281 |
| 294 | 20241011 | 133900 | 5004224150 | 26750 | 26750 | 26750 | 26700 | 46 |
| 295 | 20241011 | 133800 | 5002993750 | 26750 | 26750 | 26750 | 26750 | 47 |
| 296 | 20241011 | 133700 | 5001736500 | 26750 | 26700 | 26800 | 26700 | 214 |
| 297 | 20241011 | 133600 | 4996005450 | 26700 | 26750 | 26750 | 26700 | 280 |
| 298 | 20241011 | 133500 | 4988522150 | 26850 | 26850 | 26850 | 26800 | 578 |
| 299 | 20241011 | 133400 | 4973028600 | 26850 | 26800 | 26850 | 26800 | 234 |
| 300 | 20241011 | 133300 | 4966751150 | 26800 | 26800 | 26850 | 26800 | 259 |
| 301 | 20241011 | 133200 | 4959807250 | 26750 | 26800 | 26800 | 26750 | 988 |
| 302 | 20241011 | 133100 | 4933334350 | 26800 | 26800 | 26800 | 26750 | 507 |
| 303 | 20241011 | 133000 | 4919747450 | 26800 | 26750 | 26850 | 26750 | 153 |
| 304 | 20241011 | 132900 | 4915645450 | 26750 | 26750 | 26800 | 26700 | 1077 |
| 305 | 20241011 | 132800 | 4886836200 | 26750 | 26800 | 26850 | 26750 | 778 |
| 306 | 20241011 | 132700 | 4865983150 | 26800 | 26750 | 26800 | 26750 | 354 |
| 307 | 20241011 | 132600 | 4856504300 | 26750 | 26850 | 26850 | 26750 | 425 |
| 308 | 20241011 | 132500 | 4845123600 | 26850 | 26900 | 26950 | 26850 | 2414 |
| 309 | 20241011 | 132400 | 4780218650 | 26900 | 26900 | 27050 | 26850 | 2118 |
| 310 | 20241011 | 132300 | 4723123200 | 27000 | 26700 | 27050 | 26700 | 9060 |
| 311 | 20241011 | 132200 | 4479064500 | 26700 | 26550 | 26700 | 26550 | 329 |
| 312 | 20241011 | 132100 | 4470297300 | 26550 | 26600 | 26600 | 26550 | 686 |
| 313 | 20241011 | 132000 | 4452052350 | 26600 | 26600 | 26650 | 26550 | 289 |
| 314 | 20241011 | 131900 | 4444370250 | 26550 | 26600 | 26600 | 26550 | 199 |
| 315 | 20241011 | 131800 | 4439077550 | 26600 | 26600 | 26600 | 26600 | 164 |
| 316 | 20241011 | 131700 | 4434715150 | 26650 | 26650 | 26650 | 26650 | 232 |
| 317 | 20241011 | 131600 | 4428532350 | 26650 | 26650 | 26650 | 26600 | 132 |
| 318 | 20241011 | 131500 | 4425019250 | 26650 | 26600 | 26650 | 26600 | 36 |
| 319 | 20241011 | 131400 | 4424060100 | 26650 | 26600 | 26650 | 26600 | 506 |
| 320 | 20241011 | 131300 | 4410588100 | 26600 | 26600 | 26600 | 26550 | 161 |
| 321 | 20241011 | 131200 | 4406305800 | 26600 | 26550 | 26600 | 26550 | 508 |
| 322 | 20241011 | 131100 | 4392817900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 323 | 20241011 | 131000 | 4392817900 | 26500 | 26400 | 26500 | 26400 | 156 |
| 324 | 20241011 | 130900 | 4388689250 | 26400 | 26400 | 26450 | 26400 | 207 |
| 325 | 20241011 | 130800 | 4383224050 | 26450 | 26450 | 26450 | 26450 | 81 |
| 326 | 20241011 | 130700 | 4381081600 | 26450 | 26450 | 26450 | 26450 | 172 |
| 327 | 20241011 | 130600 | 4376532200 | 26450 | 26450 | 26450 | 26450 | 148 |
| 328 | 20241011 | 130500 | 4372617600 | 26450 | 26400 | 26450 | 26400 | 491 |
| 329 | 20241011 | 130400 | 4359630900 | 26450 | 26400 | 26450 | 26400 | 849 |
| 330 | 20241011 | 130300 | 4337212800 | 26450 | 26450 | 26450 | 26450 | 649 |
| 331 | 20241011 | 130200 | 4320046750 | 26450 | 26450 | 26450 | 26450 | 41 |
| 332 | 20241011 | 130100 | 4318962300 | 26450 | 26500 | 26500 | 26450 | 202 |
| 333 | 20241011 | 130000 | 4313614900 | 26500 | 26550 | 26550 | 26500 | 102 |
| 334 | 20241011 | 125900 | 4310911850 | 26500 | 26600 | 26600 | 26500 | 1079 |
| 335 | 20241011 | 125800 | 4282317800 | 26600 | 26600 | 26600 | 26600 | 1 |
| 336 | 20241011 | 125700 | 4282291200 | 26650 | 26650 | 26650 | 26650 | 759 |
| 337 | 20241011 | 125600 | 4262063850 | 26600 | 26600 | 26600 | 26600 | 467 |
| 338 | 20241011 | 125500 | 4249641650 | 26550 | 26550 | 26550 | 26550 | 247 |
| 339 | 20241011 | 125400 | 4243083800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 340 | 20241011 | 125300 | 4243083800 | 26650 | 26600 | 26650 | 26600 | 517 |
| 341 | 20241011 | 125200 | 4229331550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 342 | 20241011 | 125100 | 4229331550 | 26600 | 26600 | 26600 | 26600 | 50 |
| 343 | 20241011 | 125000 | 4228001550 | 26600 | 26600 | 26600 | 26600 | 1 |
| 344 | 20241011 | 124900 | 4227974950 | 26550 | 26600 | 26600 | 26550 | 163 |
| 345 | 20241011 | 124800 | 4223646750 | 26550 | 26650 | 26650 | 26550 | 323 |
| 346 | 20241011 | 124700 | 4215050400 | 26650 | 26700 | 26700 | 26650 | 62 |
| 347 | 20241011 | 124600 | 4213395200 | 26750 | 26650 | 26800 | 26650 | 234 |
| 348 | 20241011 | 124500 | 4207146750 | 26800 | 26550 | 26800 | 26550 | 838 |
| 349 | 20241011 | 124400 | 4184759400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 350 | 20241011 | 124300 | 4184759400 | 26550 | 26550 | 26550 | 26500 | 77 |
| 351 | 20241011 | 124200 | 4182718800 | 26550 | 26550 | 26550 | 26550 | 375 |
| 352 | 20241011 | 124100 | 4172762550 | 26550 | 26500 | 26550 | 26500 | 181 |
| 353 | 20241011 | 124000 | 4167966000 | 26550 | 26550 | 26550 | 26500 | 132 |
| 354 | 20241011 | 123900 | 4164462650 | 26550 | 26500 | 26550 | 26500 | 29 |
| 355 | 20241011 | 123800 | 4163692750 | 26550 | 26550 | 26550 | 26550 | 60 |
| 356 | 20241011 | 123700 | 4162099750 | 26600 | 26500 | 26600 | 26450 | 1469 |
| 357 | 20241011 | 123600 | 4123217250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 358 | 20241011 | 123500 | 4123217250 | 26500 | 26500 | 26500 | 26500 | 4 |
| 359 | 20241011 | 123400 | 4123111250 | 26500 | 26550 | 26550 | 26500 | 13 |
| 360 | 20241011 | 123300 | 4122766650 | 26500 | 26500 | 26500 | 26500 | 129 |
| 361 | 20241011 | 123200 | 4119348150 | 26550 | 26600 | 26600 | 26550 | 185 |
| 362 | 20241011 | 123100 | 4114427250 | 26600 | 26550 | 26600 | 26550 | 501 |
| 363 | 20241011 | 123000 | 4101125650 | 26550 | 26600 | 26600 | 26550 | 112 |
| 364 | 20241011 | 122900 | 4098151550 | 26550 | 26550 | 26550 | 26550 | 49 |
| 365 | 20241011 | 122800 | 4096850600 | 26600 | 26700 | 26700 | 26600 | 387 |
| 366 | 20241011 | 122700 | 4086550000 | 26700 | 26700 | 26700 | 26650 | 313 |
| 367 | 20241011 | 122600 | 4078195800 | 26700 | 26600 | 26700 | 26600 | 1931 |
| 368 | 20241011 | 122500 | 4026667100 | 26600 | 26550 | 26600 | 26550 | 227 |
| 369 | 20241011 | 122400 | 4020635200 | 26500 | 26500 | 26500 | 26500 | 21 |
| 370 | 20241011 | 122300 | 4020078700 | 26500 | 26400 | 26500 | 26400 | 738 |
| 371 | 20241011 | 122200 | 4000556850 | 26450 | 26450 | 26450 | 26450 | 3 |
| 372 | 20241011 | 122100 | 4000477500 | 26400 | 26400 | 26450 | 26400 | 185 |
| 373 | 20241011 | 122000 | 3995592100 | 26400 | 26400 | 26400 | 26400 | 38 |
| 374 | 20241011 | 121900 | 3994588900 | 26400 | 26400 | 26400 | 26400 | 1 |
| 375 | 20241011 | 121800 | 3994562500 | 26450 | 26450 | 26450 | 26450 | 10 |
| 376 | 20241011 | 121700 | 3994298000 | 26450 | 26400 | 26450 | 26400 | 167 |
| 377 | 20241011 | 121600 | 3989886700 | 26400 | 26400 | 26400 | 26400 | 138 |
| 378 | 20241011 | 121500 | 3986243500 | 26400 | 26400 | 26400 | 26400 | 15 |
| 379 | 20241011 | 121400 | 3985847500 | 26400 | 26400 | 26400 | 26400 | 49 |
| 380 | 20241011 | 121300 | 3984553900 | 26400 | 26450 | 26450 | 26400 | 294 |
| 381 | 20241011 | 121200 | 3976777650 | 26450 | 26450 | 26450 | 26450 | 109 |
| 382 | 20241011 | 121100 | 3973894600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 383 | 20241011 | 121000 | 3973894600 | 26500 | 26450 | 26500 | 26450 | 527 |
| 384 | 20241011 | 120900 | 3959954150 | 26450 | 26500 | 26500 | 26450 | 265 |
| 385 | 20241011 | 120800 | 3952944050 | 26500 | 26500 | 26500 | 26500 | 83 |
| 386 | 20241011 | 120700 | 3950744550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 387 | 20241011 | 120600 | 3950744550 | 26500 | 26500 | 26500 | 26500 | 71 |
| 388 | 20241011 | 120500 | 3948863050 | 26500 | 26500 | 26500 | 26500 | 60 |
| 389 | 20241011 | 120400 | 3947273050 | 26500 | 26450 | 26500 | 26450 | 16 |
| 390 | 20241011 | 120300 | 3946849750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 391 | 20241011 | 120200 | 3946849750 | 26450 | 26500 | 26500 | 26450 | 938 |
| 392 | 20241011 | 120100 | 3922023150 | 26550 | 26550 | 26550 | 26550 | 11 |
| 393 | 20241011 | 120000 | 3921731100 | 26550 | 26500 | 26550 | 26450 | 354 |
| 394 | 20241011 | 115900 | 3912350600 | 26500 | 26500 | 26500 | 26450 | 369 |
| 395 | 20241011 | 115800 | 3902572650 | 26500 | 26500 | 26550 | 26500 | 268 |
| 396 | 20241011 | 115700 | 3895470450 | 26500 | 26450 | 26500 | 26450 | 141 |
| 397 | 20241011 | 115600 | 3891740700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 398 | 20241011 | 115500 | 3891740700 | 26450 | 26450 | 26450 | 26450 | 347 |
| 399 | 20241011 | 115400 | 3882562550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 400 | 20241011 | 115300 | 3882562550 | 26450 | 26450 | 26450 | 26450 | 125 |
| 401 | 20241011 | 115200 | 3879256300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 402 | 20241011 | 115100 | 3879256300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 403 | 20241011 | 115000 | 3879256300 | 26450 | 26450 | 26450 | 26450 | 11 |
| 404 | 20241011 | 114900 | 3878965350 | 26450 | 26450 | 26450 | 26450 | 107 |
| 405 | 20241011 | 114800 | 3876135200 | 26550 | 26500 | 26550 | 26500 | 123 |
| 406 | 20241011 | 114700 | 3872875650 | 26600 | 26500 | 26600 | 26500 | 159 |
| 407 | 20241011 | 114600 | 3868649100 | 26600 | 26500 | 26600 | 26500 | 92 |
| 408 | 20241011 | 114500 | 3866211000 | 26500 | 26550 | 26600 | 26500 | 509 |
| 409 | 20241011 | 114400 | 3852690550 | 26500 | 26500 | 26500 | 26500 | 553 |
| 410 | 20241011 | 114300 | 3838036050 | 26500 | 26450 | 26500 | 26450 | 157 |
| 411 | 20241011 | 114200 | 3833883350 | 26450 | 26450 | 26450 | 26450 | 151 |
| 412 | 20241011 | 114100 | 3829889400 | 26450 | 26400 | 26450 | 26400 | 78 |
| 413 | 20241011 | 114000 | 3827830150 | 26400 | 26400 | 26400 | 26400 | 2 |
| 414 | 20241011 | 113900 | 3827777350 | 26350 | 26350 | 26350 | 26350 | 1 |
| 415 | 20241011 | 113800 | 3827751000 | 26350 | 26350 | 26350 | 26350 | 350 |
| 416 | 20241011 | 113700 | 3818528500 | 26450 | 26350 | 26450 | 26350 | 391 |
| 417 | 20241011 | 113600 | 3808225550 | 26400 | 26350 | 26400 | 26350 | 110 |
| 418 | 20241011 | 113500 | 3805322050 | 26350 | 26450 | 26450 | 26350 | 188 |
| 419 | 20241011 | 113400 | 3800358250 | 26450 | 26400 | 26450 | 26400 | 142 |
| 420 | 20241011 | 113300 | 3796604450 | 26450 | 26450 | 26450 | 26350 | 24 |
| 421 | 20241011 | 113200 | 3795970150 | 26450 | 26450 | 26450 | 26450 | 100 |
| 422 | 20241011 | 113100 | 3793325150 | 26450 | 26450 | 26450 | 26450 | 108 |
| 423 | 20241011 | 113000 | 3790468550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 424 | 20241011 | 112900 | 3790468550 | 26350 | 26350 | 26350 | 26350 | 101 |
| 425 | 20241011 | 112800 | 3787807200 | 26350 | 26400 | 26400 | 26350 | 359 |
| 426 | 20241011 | 112700 | 3778337100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 427 | 20241011 | 112600 | 3778337100 | 26450 | 26450 | 26450 | 26450 | 5 |
| 428 | 20241011 | 112500 | 3778204850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 429 | 20241011 | 112400 | 3778204850 | 26500 | 26450 | 26500 | 26400 | 236 |
| 430 | 20241011 | 112300 | 3771969350 | 26350 | 26400 | 26400 | 26350 | 9 |
| 431 | 20241011 | 112200 | 3771731800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 432 | 20241011 | 112100 | 3771731800 | 26350 | 26350 | 26350 | 26350 | 78 |
| 433 | 20241011 | 112000 | 3769676500 | 26350 | 26350 | 26350 | 26350 | 19 |
| 434 | 20241011 | 111900 | 3769175850 | 26300 | 26350 | 26350 | 26300 | 19 |
| 435 | 20241011 | 111800 | 3768675650 | 26450 | 26250 | 26450 | 26250 | 542 |
| 436 | 20241011 | 111700 | 3754436350 | 26250 | 26350 | 26350 | 26250 | 1211 |
| 437 | 20241011 | 111600 | 3722586000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 438 | 20241011 | 111500 | 3722586000 | 26350 | 26350 | 26350 | 26350 | 91 |
| 439 | 20241011 | 111400 | 3720188150 | 26350 | 26350 | 26350 | 26350 | 455 |
| 440 | 20241011 | 111300 | 3708198900 | 26350 | 26350 | 26400 | 26350 | 370 |
| 441 | 20241011 | 111200 | 3698439600 | 26350 | 26450 | 26450 | 26350 | 919 |
| 442 | 20241011 | 111100 | 3674159550 | 26450 | 26450 | 26450 | 26450 | 160 |
| 443 | 20241011 | 111000 | 3669927550 | 26450 | 26500 | 26500 | 26450 | 56 |
| 444 | 20241011 | 110900 | 3668445400 | 26450 | 26550 | 26550 | 26450 | 951 |
| 445 | 20241011 | 110800 | 3643239800 | 26600 | 26650 | 26700 | 26600 | 79 |
| 446 | 20241011 | 110700 | 3641135950 | 26700 | 26650 | 26700 | 26650 | 894 |
| 447 | 20241011 | 110600 | 3617303850 | 26650 | 26600 | 26650 | 26600 | 1447 |
| 448 | 20241011 | 110500 | 3578811350 | 26600 | 26700 | 26700 | 26600 | 516 |
| 449 | 20241011 | 110400 | 3565080900 | 26750 | 26650 | 26750 | 26650 | 384 |
| 450 | 20241011 | 110300 | 3554842350 | 26750 | 26700 | 26750 | 26700 | 46 |
| 451 | 20241011 | 110200 | 3553611950 | 26650 | 26750 | 26750 | 26650 | 236 |
| 452 | 20241011 | 110100 | 3547306950 | 26550 | 26650 | 26750 | 26500 | 722 |
| 453 | 20241011 | 110000 | 3528132050 | 26650 | 26700 | 26800 | 26650 | 128 |
| 454 | 20241011 | 105900 | 3524718800 | 26700 | 26800 | 26800 | 26650 | 618 |
| 455 | 20241011 | 105800 | 3508197500 | 26800 | 26450 | 26850 | 26450 | 3878 |
| 456 | 20241011 | 105700 | 3404925650 | 26350 | 26450 | 26500 | 26350 | 243 |
| 457 | 20241011 | 105600 | 3398498350 | 26450 | 26350 | 26450 | 26300 | 334 |
| 458 | 20241011 | 105500 | 3389699550 | 26300 | 26450 | 26450 | 26300 | 5 |
| 459 | 20241011 | 105400 | 3389567450 | 26350 | 26350 | 26350 | 26350 | 429 |
| 460 | 20241011 | 105300 | 3378263300 | 26450 | 26350 | 26450 | 26350 | 287 |
| 461 | 20241011 | 105200 | 3370699900 | 26300 | 26350 | 26350 | 26300 | 136 |
| 462 | 20241011 | 105100 | 3367117000 | 26300 | 26350 | 26350 | 26300 | 121 |
| 463 | 20241011 | 105000 | 3363932400 | 26300 | 26300 | 26300 | 26300 | 31 |
| 464 | 20241011 | 104900 | 3363117100 | 26300 | 26400 | 26400 | 26300 | 1586 |
| 465 | 20241011 | 104800 | 3321348450 | 26450 | 26400 | 26500 | 26400 | 13 |
| 466 | 20241011 | 104700 | 3321005100 | 26500 | 26500 | 26500 | 26500 | 4 |
| 467 | 20241011 | 104600 | 3320899100 | 26400 | 26350 | 26400 | 26350 | 13 |
| 468 | 20241011 | 104500 | 3320556400 | 26400 | 26400 | 26400 | 26400 | 10 |
| 469 | 20241011 | 104400 | 3320292400 | 26350 | 26350 | 26350 | 26350 | 88 |
| 470 | 20241011 | 104300 | 3317973600 | 26350 | 26350 | 26350 | 26350 | 600 |
| 471 | 20241011 | 104200 | 3302163600 | 26400 | 26400 | 26400 | 26400 | 499 |
| 472 | 20241011 | 104100 | 3288990000 | 26400 | 26400 | 26400 | 26400 | 223 |
| 473 | 20241011 | 104000 | 3283102800 | 26400 | 26400 | 26400 | 26400 | 388 |
| 474 | 20241011 | 103900 | 3272859600 | 26400 | 26400 | 26400 | 26400 | 10 |
| 475 | 20241011 | 103800 | 3272595600 | 26500 | 26450 | 26500 | 26450 | 490 |
| 476 | 20241011 | 103700 | 3259634850 | 26400 | 26500 | 26500 | 26400 | 589 |
| 477 | 20241011 | 103600 | 3244061000 | 26450 | 26450 | 26450 | 26450 | 233 |
| 478 | 20241011 | 103500 | 3237898150 | 26450 | 26450 | 26450 | 26450 | 20 |
| 479 | 20241011 | 103400 | 3237369150 | 26450 | 26450 | 26500 | 26450 | 28 |
| 480 | 20241011 | 103300 | 3236628500 | 26450 | 26450 | 26450 | 26450 | 83 |
| 481 | 20241011 | 103200 | 3234433150 | 26450 | 26500 | 26500 | 26450 | 75 |
| 482 | 20241011 | 103100 | 3232446150 | 26500 | 26400 | 26500 | 26400 | 109 |
| 483 | 20241011 | 103000 | 3229558850 | 26500 | 26450 | 26500 | 26400 | 677 |
| 484 | 20241011 | 102900 | 3211676250 | 26500 | 26500 | 26500 | 26500 | 212 |
| 485 | 20241011 | 102800 | 3206058250 | 26500 | 26500 | 26500 | 26450 | 147 |
| 486 | 20241011 | 102700 | 3202166600 | 26450 | 26450 | 26450 | 26450 | 6 |
| 487 | 20241011 | 102600 | 3202007900 | 26450 | 26450 | 26450 | 26450 | 31 |
| 488 | 20241011 | 102500 | 3201187950 | 26450 | 26450 | 26450 | 26450 | 120 |
| 489 | 20241011 | 102400 | 3198013950 | 26450 | 26450 | 26450 | 26450 | 142 |
| 490 | 20241011 | 102300 | 3194258050 | 26450 | 26500 | 26500 | 26450 | 10 |
| 491 | 20241011 | 102200 | 3193993500 | 26450 | 26450 | 26450 | 26450 | 92 |
| 492 | 20241011 | 102100 | 3191560100 | 26450 | 26500 | 26500 | 26450 | 144 |
| 493 | 20241011 | 102000 | 3187751250 | 26450 | 26450 | 26450 | 26450 | 2 |
| 494 | 20241011 | 101900 | 3187698350 | 26400 | 26400 | 26450 | 26400 | 95 |
| 495 | 20241011 | 101800 | 3185189400 | 26400 | 26450 | 26450 | 26400 | 1028 |
| 496 | 20241011 | 101700 | 3158022700 | 26450 | 26550 | 26550 | 26450 | 1472 |
| 497 | 20241011 | 101600 | 3119041000 | 26600 | 26550 | 26600 | 26500 | 271 |
| 498 | 20241011 | 101500 | 3111855650 | 26550 | 26550 | 26650 | 26550 | 193 |
| 499 | 20241011 | 101400 | 3106729100 | 26550 | 26650 | 26650 | 26550 | 390 |
| 500 | 20241011 | 101300 | 3096366900 | 26650 | 26650 | 26650 | 26600 | 333 |
| 501 | 20241011 | 101200 | 3087492700 | 26650 | 26500 | 26650 | 26500 | 255 |
| 502 | 20241011 | 101100 | 3080713300 | 26450 | 26550 | 26600 | 26450 | 1246 |
| 503 | 20241011 | 101000 | 3047706000 | 26600 | 26550 | 26600 | 26500 | 654 |
| 504 | 20241011 | 100900 | 3030335850 | 26550 | 26600 | 26600 | 26550 | 133 |
| 505 | 20241011 | 100800 | 3026800850 | 26600 | 26600 | 26600 | 26600 | 300 |
| 506 | 20241011 | 100700 | 3018820850 | 26650 | 26600 | 26650 | 26600 | 539 |
| 507 | 20241011 | 100600 | 3004480400 | 26600 | 26700 | 26700 | 26600 | 185 |
| 508 | 20241011 | 100500 | 2999548800 | 26600 | 26650 | 26650 | 26600 | 87 |
| 509 | 20241011 | 100400 | 2997234500 | 26600 | 26750 | 26750 | 26600 | 1764 |
| 510 | 20241011 | 100300 | 2950159100 | 26700 | 26850 | 26850 | 26700 | 1080 |
| 511 | 20241011 | 100200 | 2921259850 | 26850 | 27000 | 27000 | 26750 | 1845 |
| 512 | 20241011 | 100100 | 2871712700 | 27000 | 26850 | 27000 | 26750 | 2318 |
| 513 | 20241011 | 100000 | 2809392750 | 26800 | 26900 | 26900 | 26800 | 667 |
| 514 | 20241011 | 095900 | 2791495900 | 26900 | 26800 | 26950 | 26700 | 2348 |
| 515 | 20241011 | 095800 | 2728512950 | 26850 | 26950 | 26950 | 26750 | 715 |
| 516 | 20241011 | 095700 | 2709330250 | 26950 | 26550 | 27050 | 26500 | 8957 |
| 517 | 20241011 | 095600 | 2468999200 | 26550 | 26450 | 26600 | 26450 | 1199 |
| 518 | 20241011 | 095500 | 2437171050 | 26450 | 26350 | 26500 | 26350 | 1232 |
| 519 | 20241011 | 095400 | 2404614700 | 26250 | 26300 | 26300 | 26250 | 642 |
| 520 | 20241011 | 095300 | 2387745100 | 26350 | 26350 | 26350 | 26300 | 249 |
| 521 | 20241011 | 095200 | 2381187600 | 26400 | 26300 | 26400 | 26300 | 61 |
| 522 | 20241011 | 095100 | 2379580000 | 26400 | 26350 | 26400 | 26300 | 524 |
| 523 | 20241011 | 095000 | 2365786500 | 26350 | 26300 | 26350 | 26300 | 52 |
| 524 | 20241011 | 094900 | 2364418800 | 26400 | 26350 | 26400 | 26350 | 41 |
| 525 | 20241011 | 094800 | 2363338400 | 26300 | 26350 | 26350 | 26300 | 241 |
| 526 | 20241011 | 094700 | 2356998900 | 26400 | 26350 | 26400 | 26350 | 165 |
| 527 | 20241011 | 094600 | 2352648600 | 26400 | 26350 | 26400 | 26350 | 25 |
| 528 | 20241011 | 094500 | 2351989750 | 26300 | 26350 | 26450 | 26300 | 385 |
| 529 | 20241011 | 094400 | 2341825450 | 26300 | 26400 | 26400 | 26300 | 399 |
| 530 | 20241011 | 094300 | 2331330950 | 26300 | 26350 | 26350 | 26300 | 665 |
| 531 | 20241011 | 094200 | 2313837100 | 26350 | 26400 | 26400 | 26350 | 161 |
| 532 | 20241011 | 094100 | 2309592850 | 26500 | 26550 | 26550 | 26300 | 2767 |
| 533 | 20241011 | 094000 | 2236639800 | 26450 | 26600 | 26650 | 26400 | 1560 |
| 534 | 20241011 | 093900 | 2195286900 | 26650 | 26600 | 26700 | 26500 | 2488 |
| 535 | 20241011 | 093800 | 2129162250 | 26550 | 26700 | 26750 | 26550 | 3076 |
| 536 | 20241011 | 093700 | 2047137300 | 26600 | 26600 | 26700 | 26550 | 2439 |
| 537 | 20241011 | 093600 | 1982106950 | 26600 | 26650 | 26650 | 26600 | 1700 |
| 538 | 20241011 | 093500 | 1936877350 | 26650 | 26650 | 26650 | 26450 | 367 |
| 539 | 20241011 | 093400 | 1927150250 | 26650 | 26650 | 26650 | 26450 | 1643 |
| 540 | 20241011 | 093300 | 1883588650 | 26650 | 26550 | 26700 | 26450 | 1890 |
| 541 | 20241011 | 093200 | 1833374100 | 26450 | 26550 | 26600 | 26450 | 1372 |
| 542 | 20241011 | 093100 | 1796979100 | 26550 | 26550 | 26550 | 26500 | 249 |
| 543 | 20241011 | 093000 | 1790375600 | 26500 | 26500 | 26550 | 26500 | 126 |
| 544 | 20241011 | 092900 | 1787031200 | 26550 | 26550 | 26600 | 26500 | 319 |
| 545 | 20241011 | 092800 | 1778565400 | 26550 | 26450 | 26600 | 26450 | 1662 |
| 546 | 20241011 | 092700 | 1734455500 | 26450 | 26350 | 26550 | 26350 | 676 |
| 547 | 20241011 | 092600 | 1716598250 | 26350 | 26350 | 26400 | 26350 | 112 |
| 548 | 20241011 | 092500 | 1713646250 | 26350 | 26300 | 26350 | 26300 | 180 |
| 549 | 20241011 | 092400 | 1708904800 | 26350 | 26450 | 26450 | 26300 | 170 |
| 550 | 20241011 | 092300 | 1704424900 | 26450 | 26500 | 26550 | 26450 | 207 |
| 551 | 20241011 | 092200 | 1698947500 | 26500 | 26300 | 26500 | 26300 | 1041 |
| 552 | 20241011 | 092100 | 1671403000 | 26400 | 26300 | 26450 | 26300 | 162 |
| 553 | 20241011 | 092000 | 1667142050 | 26250 | 26450 | 26450 | 26250 | 543 |
| 554 | 20241011 | 091900 | 1652879600 | 26400 | 26250 | 26400 | 26250 | 551 |
| 555 | 20241011 | 091800 | 1638339650 | 26400 | 26250 | 26400 | 26250 | 223 |
| 556 | 20241011 | 091700 | 1632485750 | 26250 | 26200 | 26400 | 26200 | 1010 |
| 557 | 20241011 | 091600 | 1605997250 | 26200 | 26250 | 26250 | 26200 | 835 |
| 558 | 20241011 | 091500 | 1584106500 | 26250 | 26350 | 26400 | 26250 | 796 |
| 559 | 20241011 | 091400 | 1563204800 | 26400 | 26250 | 26400 | 26250 | 783 |
| 560 | 20241011 | 091300 | 1542626600 | 26250 | 26300 | 26350 | 26200 | 1270 |
| 561 | 20241011 | 091200 | 1509237300 | 26350 | 26300 | 26350 | 26250 | 966 |
| 562 | 20241011 | 091100 | 1483872600 | 26200 | 26250 | 26300 | 26200 | 2976 |
| 563 | 20241011 | 091000 | 1405768550 | 26250 | 26300 | 26400 | 26250 | 1281 |
| 564 | 20241011 | 090900 | 1372102000 | 26300 | 26400 | 26450 | 26300 | 3015 |
| 565 | 20241011 | 090800 | 1292683750 | 26400 | 26500 | 26550 | 26400 | 1475 |
| 566 | 20241011 | 090700 | 1253613950 | 26550 | 26650 | 26650 | 26500 | 1635 |
| 567 | 20241011 | 090600 | 1210265700 | 26650 | 26600 | 26650 | 26550 | 970 |
| 568 | 20241011 | 090500 | 1184453100 | 26650 | 26650 | 26650 | 26500 | 1657 |
| 569 | 20241011 | 090400 | 1140420800 | 26650 | 26650 | 26750 | 26550 | 1288 |
| 570 | 20241011 | 090300 | 1106089300 | 26600 | 26350 | 26700 | 26350 | 1698 |
| 571 | 20241011 | 090200 | 1061041850 | 26300 | 26550 | 26600 | 26300 | 8196 |
| 572 | 20241011 | 090100 | 843869700 | 26600 | 26750 | 26800 | 26550 | 10524 |
| 573 | 20241011 | 090000 | 563546450 | 26750 | 26800 | 27000 | 26750 | 20571 |