30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 183300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 3 | 20241024 | 183200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241024 | 183100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241024 | 183000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241024 | 182900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241024 | 182800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241024 | 182700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241024 | 182600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241024 | 182500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241024 | 182400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241024 | 182300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241024 | 182200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241024 | 182100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241024 | 182000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241024 | 181900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241024 | 181800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241024 | 181700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241024 | 181600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241024 | 181500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241024 | 181400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241024 | 181300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241024 | 181200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241024 | 181100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241024 | 181000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241024 | 180900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241024 | 180800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241024 | 180700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241024 | 180600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241024 | 180500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241024 | 180400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241024 | 180300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 33 | 20241024 | 180200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241024 | 180100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241024 | 180000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241024 | 175900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241024 | 175800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241024 | 175700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241024 | 175600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241024 | 175500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241024 | 175400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241024 | 175300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241024 | 175200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241024 | 175100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241024 | 175000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241024 | 174900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241024 | 174800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241024 | 174700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241024 | 174600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241024 | 174500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241024 | 174400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241024 | 174300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241024 | 174200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241024 | 174100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241024 | 174000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241024 | 173900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241024 | 173800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241024 | 173700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241024 | 173600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241024 | 173500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241024 | 173400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241024 | 173300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 63 | 20241024 | 173200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241024 | 173100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241024 | 173000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241024 | 172900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241024 | 172800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241024 | 172700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241024 | 172600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241024 | 172500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241024 | 172400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241024 | 172300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241024 | 172200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241024 | 172100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241024 | 172000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241024 | 171900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241024 | 171800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241024 | 171700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241024 | 171600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241024 | 171500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241024 | 171400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241024 | 171300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241024 | 171200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241024 | 171100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241024 | 171000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241024 | 170900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241024 | 170800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241024 | 170700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241024 | 170600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241024 | 170500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241024 | 170400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241024 | 170300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 93 | 20241024 | 170200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241024 | 170100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241024 | 170000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241024 | 165900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241024 | 165800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241024 | 165700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241024 | 165600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241024 | 165500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241024 | 165400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241024 | 165300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241024 | 165200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241024 | 165100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241024 | 165000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241024 | 164900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241024 | 164800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241024 | 164700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241024 | 164600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241024 | 164500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241024 | 164400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241024 | 164300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241024 | 164200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241024 | 164100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241024 | 164000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241024 | 163900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241024 | 163800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241024 | 163700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241024 | 163600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241024 | 163500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241024 | 163400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241024 | 163300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 123 | 20241024 | 163200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241024 | 163100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241024 | 163000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241024 | 162900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241024 | 162800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241024 | 162700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241024 | 162600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241024 | 162500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241024 | 162400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241024 | 162300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241024 | 162200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241024 | 162100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241024 | 162000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241024 | 161900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241024 | 161800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241024 | 161700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241024 | 161600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241024 | 161500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241024 | 161400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241024 | 161300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241024 | 161200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241024 | 161100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241024 | 161000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241024 | 160900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241024 | 160800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241024 | 160700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241024 | 160600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241024 | 160500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241024 | 160400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241024 | 160300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 153 | 20241024 | 160200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241024 | 160100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241024 | 160000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241024 | 155900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241024 | 155800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241024 | 155700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241024 | 155600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241024 | 155500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241024 | 155400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241024 | 155300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241024 | 155200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241024 | 155100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241024 | 155000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241024 | 154900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241024 | 154800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241024 | 154700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241024 | 154600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241024 | 154500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241024 | 154400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241024 | 154300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241024 | 154200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241024 | 154100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241024 | 154000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241024 | 153900 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241024 | 153800 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241024 | 153700 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241024 | 153600 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241024 | 153500 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241024 | 153400 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241024 | 153300 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 183 | 20241024 | 153200 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241024 | 153100 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20241024 | 153000 | 1762070650 | 27900 | 27900 | 27900 | 27900 | 1825 |
| 186 | 20241024 | 152900 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20241024 | 152800 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20241024 | 152700 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20241024 | 152600 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20241024 | 152500 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20241024 | 152400 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20241024 | 152300 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20241024 | 152200 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20241024 | 152100 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20241024 | 152000 | 1711153150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20241024 | 151900 | 1711153150 | 27950 | 27900 | 28000 | 27850 | 492 |
| 197 | 20241024 | 151800 | 1697420700 | 27950 | 27850 | 27950 | 27850 | 818 |
| 198 | 20241024 | 151700 | 1674591900 | 27900 | 27850 | 27950 | 27850 | 98 |
| 199 | 20241024 | 151600 | 1671859850 | 27950 | 27850 | 27950 | 27850 | 119 |
| 200 | 20241024 | 151500 | 1668541900 | 27950 | 27950 | 28000 | 27850 | 141 |
| 201 | 20241024 | 151400 | 1664607500 | 27950 | 27850 | 27950 | 27850 | 1018 |
| 202 | 20241024 | 151300 | 1636208800 | 27850 | 27800 | 27850 | 27800 | 343 |
| 203 | 20241024 | 151200 | 1626658500 | 27850 | 27800 | 27850 | 27800 | 461 |
| 204 | 20241024 | 151100 | 1613836900 | 27850 | 27800 | 27900 | 27800 | 153 |
| 205 | 20241024 | 151000 | 1609580300 | 27900 | 27800 | 27900 | 27800 | 73 |
| 206 | 20241024 | 150900 | 1607549250 | 27900 | 27800 | 27900 | 27800 | 121 |
| 207 | 20241024 | 150800 | 1604182150 | 27800 | 27850 | 27950 | 27800 | 77 |
| 208 | 20241024 | 150700 | 1602036750 | 27850 | 27850 | 27950 | 27850 | 102 |
| 209 | 20241024 | 150600 | 1599194750 | 27900 | 27900 | 27950 | 27850 | 133 |
| 210 | 20241024 | 150500 | 1595485300 | 27900 | 27950 | 27950 | 27850 | 82 |
| 211 | 20241024 | 150400 | 1593199200 | 27950 | 27800 | 27950 | 27800 | 117 |
| 212 | 20241024 | 150300 | 1589942400 | 27950 | 27800 | 27950 | 27800 | 60 |
| 213 | 20241024 | 150200 | 1588272000 | 27950 | 27950 | 27950 | 27800 | 128 |
| 214 | 20241024 | 150100 | 1584707750 | 27950 | 27850 | 27950 | 27800 | 187 |
| 215 | 20241024 | 150000 | 1579496750 | 27950 | 27950 | 27950 | 27850 | 60 |
| 216 | 20241024 | 145900 | 1577824150 | 27950 | 27950 | 27950 | 27800 | 181 |
| 217 | 20241024 | 145800 | 1572786100 | 27950 | 27850 | 27950 | 27800 | 70 |
| 218 | 20241024 | 145700 | 1570836350 | 27850 | 27850 | 27850 | 27850 | 89 |
| 219 | 20241024 | 145600 | 1568357700 | 27850 | 27950 | 27950 | 27850 | 78 |
| 220 | 20241024 | 145500 | 1566184100 | 27950 | 27850 | 27950 | 27850 | 118 |
| 221 | 20241024 | 145400 | 1562895400 | 27900 | 27900 | 27900 | 27850 | 145 |
| 222 | 20241024 | 145300 | 1558852100 | 27900 | 27900 | 27900 | 27850 | 99 |
| 223 | 20241024 | 145200 | 1556092250 | 27900 | 27850 | 27900 | 27850 | 467 |
| 224 | 20241024 | 145100 | 1543080550 | 27900 | 27900 | 27900 | 27850 | 64 |
| 225 | 20241024 | 145000 | 1541297200 | 27900 | 27850 | 27900 | 27850 | 383 |
| 226 | 20241024 | 144900 | 1530626500 | 27900 | 27900 | 27900 | 27900 | 189 |
| 227 | 20241024 | 144800 | 1525353400 | 27900 | 27900 | 27950 | 27900 | 49 |
| 228 | 20241024 | 144700 | 1523985700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20241024 | 144600 | 1523985700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20241024 | 144500 | 1523985700 | 27900 | 27900 | 27900 | 27900 | 1 |
| 231 | 20241024 | 144400 | 1523957800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20241024 | 144300 | 1523957800 | 27950 | 27900 | 27950 | 27900 | 461 |
| 233 | 20241024 | 144200 | 1511092850 | 27900 | 27900 | 27950 | 27900 | 57 |
| 234 | 20241024 | 144100 | 1509502300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20241024 | 144000 | 1509502300 | 27950 | 27900 | 27950 | 27900 | 208 |
| 236 | 20241024 | 143900 | 1503690050 | 27950 | 27950 | 27950 | 27950 | 3 |
| 237 | 20241024 | 143800 | 1503606200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20241024 | 143700 | 1503606200 | 27900 | 27900 | 27900 | 27900 | 23 |
| 239 | 20241024 | 143600 | 1502964500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20241024 | 143500 | 1502964500 | 27900 | 27900 | 28000 | 27900 | 82 |
| 241 | 20241024 | 143400 | 1500676000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20241024 | 143300 | 1500676000 | 27900 | 27900 | 27900 | 27900 | 40 |
| 243 | 20241024 | 143200 | 1499560000 | 27900 | 27900 | 28000 | 27900 | 87 |
| 244 | 20241024 | 143100 | 1497131700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20241024 | 143000 | 1497131700 | 28000 | 27950 | 28000 | 27900 | 61 |
| 246 | 20241024 | 142900 | 1495426450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20241024 | 142800 | 1495426450 | 27950 | 27950 | 27950 | 27950 | 2 |
| 248 | 20241024 | 142700 | 1495370550 | 27900 | 27900 | 27900 | 27900 | 26 |
| 249 | 20241024 | 142600 | 1494645150 | 27950 | 27950 | 27950 | 27950 | 7 |
| 250 | 20241024 | 142500 | 1494449500 | 28000 | 27950 | 28000 | 27950 | 164 |
| 251 | 20241024 | 142400 | 1489863800 | 28000 | 28000 | 28000 | 28000 | 8 |
| 252 | 20241024 | 142300 | 1489639800 | 28000 | 28000 | 28000 | 28000 | 56 |
| 253 | 20241024 | 142200 | 1488071800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 254 | 20241024 | 142100 | 1488071800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 255 | 20241024 | 142000 | 1488071800 | 28000 | 27950 | 28000 | 27950 | 63 |
| 256 | 20241024 | 141900 | 1486310100 | 27950 | 27950 | 28000 | 27900 | 626 |
| 257 | 20241024 | 141800 | 1468816850 | 27950 | 27950 | 27950 | 27950 | 10 |
| 258 | 20241024 | 141700 | 1468537350 | 27950 | 27950 | 27950 | 27900 | 129 |
| 259 | 20241024 | 141600 | 1464936800 | 27950 | 27900 | 27950 | 27900 | 30 |
| 260 | 20241024 | 141500 | 1464099450 | 27950 | 27950 | 27950 | 27950 | 10 |
| 261 | 20241024 | 141400 | 1463819950 | 27950 | 27900 | 27950 | 27900 | 42 |
| 262 | 20241024 | 141300 | 1462647200 | 27950 | 27950 | 27950 | 27950 | 9 |
| 263 | 20241024 | 141200 | 1462395650 | 27950 | 27950 | 27950 | 27950 | 3 |
| 264 | 20241024 | 141100 | 1462311800 | 27950 | 27950 | 27950 | 27950 | 39 |
| 265 | 20241024 | 141000 | 1461221750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 266 | 20241024 | 140900 | 1461221750 | 27950 | 27950 | 27950 | 27900 | 36 |
| 267 | 20241024 | 140800 | 1460216700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 268 | 20241024 | 140700 | 1460216700 | 27950 | 27950 | 27950 | 27950 | 14 |
| 269 | 20241024 | 140600 | 1459825400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 270 | 20241024 | 140500 | 1459825400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 271 | 20241024 | 140400 | 1459825400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 272 | 20241024 | 140300 | 1459825400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 273 | 20241024 | 140200 | 1459825400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 274 | 20241024 | 140100 | 1459825400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 275 | 20241024 | 140000 | 1459825400 | 27950 | 27900 | 27950 | 27900 | 75 |
| 276 | 20241024 | 135900 | 1457731650 | 27950 | 27950 | 27950 | 27950 | 21 |
| 277 | 20241024 | 135800 | 1457144700 | 28000 | 27950 | 28000 | 27950 | 1361 |
| 278 | 20241024 | 135700 | 1419089450 | 27950 | 27900 | 27950 | 27900 | 121 |
| 279 | 20241024 | 135600 | 1415712250 | 27900 | 27900 | 27900 | 27900 | 10 |
| 280 | 20241024 | 135500 | 1415433250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 281 | 20241024 | 135400 | 1415433250 | 27950 | 27900 | 27950 | 27900 | 47 |
| 282 | 20241024 | 135300 | 1414121150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20241024 | 135200 | 1414121150 | 27850 | 27850 | 27850 | 27850 | 24 |
| 284 | 20241024 | 135100 | 1413452750 | 27950 | 27900 | 27950 | 27900 | 20 |
| 285 | 20241024 | 135000 | 1412893900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 286 | 20241024 | 134900 | 1412893900 | 27950 | 27950 | 27950 | 27850 | 30 |
| 287 | 20241024 | 134800 | 1412057900 | 27950 | 27950 | 27950 | 27950 | 9 |
| 288 | 20241024 | 134700 | 1411806350 | 27950 | 27900 | 27950 | 27900 | 273 |
| 289 | 20241024 | 134600 | 1404186500 | 27900 | 27900 | 27950 | 27900 | 120 |
| 290 | 20241024 | 134500 | 1400837000 | 27900 | 27900 | 27900 | 27900 | 45 |
| 291 | 20241024 | 134400 | 1399581500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 292 | 20241024 | 134300 | 1399581500 | 27950 | 27950 | 27950 | 27900 | 287 |
| 293 | 20241024 | 134200 | 1391569100 | 27900 | 27900 | 27900 | 27900 | 26 |
| 294 | 20241024 | 134100 | 1390843700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20241024 | 134000 | 1390843700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 296 | 20241024 | 133900 | 1390843700 | 27900 | 27900 | 27950 | 27900 | 49 |
| 297 | 20241024 | 133800 | 1389475550 | 27950 | 27950 | 27950 | 27950 | 4 |
| 298 | 20241024 | 133700 | 1389363750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 299 | 20241024 | 133600 | 1389363750 | 27900 | 27900 | 27900 | 27900 | 27 |
| 300 | 20241024 | 133500 | 1388610450 | 27950 | 27950 | 27950 | 27950 | 17 |
| 301 | 20241024 | 133400 | 1388135300 | 27950 | 27900 | 27950 | 27900 | 55 |
| 302 | 20241024 | 133300 | 1386599800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 303 | 20241024 | 133200 | 1386599800 | 27950 | 27900 | 27950 | 27900 | 339 |
| 304 | 20241024 | 133100 | 1377136550 | 27950 | 27900 | 27950 | 27900 | 236 |
| 305 | 20241024 | 133000 | 1370550350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 306 | 20241024 | 132900 | 1370550350 | 27950 | 27900 | 27950 | 27900 | 610 |
| 307 | 20241024 | 132800 | 1353527000 | 27950 | 27950 | 27950 | 27950 | 1 |
| 308 | 20241024 | 132700 | 1353499050 | 27950 | 27950 | 27950 | 27950 | 5 |
| 309 | 20241024 | 132600 | 1353359300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 310 | 20241024 | 132500 | 1353359300 | 27950 | 27950 | 27950 | 27950 | 6 |
| 311 | 20241024 | 132400 | 1353191600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20241024 | 132300 | 1353191600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20241024 | 132200 | 1353191600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20241024 | 132100 | 1353191600 | 27950 | 27850 | 27950 | 27850 | 234 |
| 315 | 20241024 | 132000 | 1346660150 | 27900 | 27900 | 27900 | 27850 | 71 |
| 316 | 20241024 | 131900 | 1344680500 | 27850 | 27850 | 27850 | 27850 | 1 |
| 317 | 20241024 | 131800 | 1344652650 | 27950 | 27950 | 27950 | 27950 | 14 |
| 318 | 20241024 | 131700 | 1344261350 | 27850 | 27850 | 27850 | 27850 | 25 |
| 319 | 20241024 | 131600 | 1343565100 | 27950 | 27950 | 27950 | 27950 | 7 |
| 320 | 20241024 | 131500 | 1343369450 | 27950 | 27850 | 27950 | 27850 | 111 |
| 321 | 20241024 | 131400 | 1340275000 | 27850 | 27850 | 27850 | 27850 | 26 |
| 322 | 20241024 | 131300 | 1339550900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 323 | 20241024 | 131200 | 1339550900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 324 | 20241024 | 131100 | 1339550900 | 27950 | 27850 | 27950 | 27850 | 38 |
| 325 | 20241024 | 131000 | 1338491400 | 27950 | 27950 | 27950 | 27900 | 16 |
| 326 | 20241024 | 130900 | 1338044650 | 27950 | 27950 | 27950 | 27950 | 26 |
| 327 | 20241024 | 130800 | 1337317950 | 27950 | 27900 | 27950 | 27850 | 57 |
| 328 | 20241024 | 130700 | 1335726950 | 27950 | 27950 | 27950 | 27900 | 34 |
| 329 | 20241024 | 130600 | 1334777600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 330 | 20241024 | 130500 | 1334777600 | 27950 | 27900 | 27950 | 27900 | 51 |
| 331 | 20241024 | 130400 | 1333353500 | 27950 | 27950 | 27950 | 27950 | 1 |
| 332 | 20241024 | 130300 | 1333325550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 333 | 20241024 | 130200 | 1333325550 | 27950 | 27900 | 27950 | 27900 | 34 |
| 334 | 20241024 | 130100 | 1332376400 | 27950 | 27950 | 27950 | 27950 | 14 |
| 335 | 20241024 | 130000 | 1331985100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 336 | 20241024 | 125900 | 1331985100 | 27950 | 27950 | 27950 | 27950 | 28 |
| 337 | 20241024 | 125800 | 1331202500 | 27950 | 27950 | 27950 | 27950 | 4 |
| 338 | 20241024 | 125700 | 1331090700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 339 | 20241024 | 125600 | 1331090700 | 27950 | 27950 | 27950 | 27950 | 283 |
| 340 | 20241024 | 125500 | 1323180850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 341 | 20241024 | 125400 | 1323180850 | 27950 | 27950 | 27950 | 27950 | 28 |
| 342 | 20241024 | 125300 | 1322398250 | 27950 | 27900 | 27950 | 27900 | 17 |
| 343 | 20241024 | 125200 | 1321923450 | 27850 | 27850 | 27850 | 27850 | 36 |
| 344 | 20241024 | 125100 | 1320920850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 345 | 20241024 | 125000 | 1320920850 | 27850 | 27900 | 27950 | 27850 | 8 |
| 346 | 20241024 | 124900 | 1320697700 | 27950 | 27850 | 27950 | 27850 | 4 |
| 347 | 20241024 | 124800 | 1320586200 | 27950 | 27850 | 27950 | 27850 | 40 |
| 348 | 20241024 | 124700 | 1319471200 | 27950 | 27900 | 27950 | 27900 | 83 |
| 349 | 20241024 | 124600 | 1317154300 | 27950 | 27900 | 27950 | 27900 | 946 |
| 350 | 20241024 | 124500 | 1290759300 | 27950 | 27900 | 27950 | 27900 | 53 |
| 351 | 20241024 | 124400 | 1289279400 | 27900 | 27900 | 27900 | 27900 | 4 |
| 352 | 20241024 | 124300 | 1289167800 | 27900 | 27900 | 27900 | 27900 | 3 |
| 353 | 20241024 | 124200 | 1289084100 | 27900 | 27900 | 27900 | 27900 | 29 |
| 354 | 20241024 | 124100 | 1288275000 | 27900 | 27900 | 27900 | 27900 | 4 |
| 355 | 20241024 | 124000 | 1288163400 | 27900 | 27900 | 27900 | 27900 | 27 |
| 356 | 20241024 | 123900 | 1287410100 | 27900 | 27900 | 27900 | 27900 | 2 |
| 357 | 20241024 | 123800 | 1287354300 | 27900 | 27900 | 27900 | 27900 | 104 |
| 358 | 20241024 | 123700 | 1284452700 | 27900 | 27900 | 27950 | 27900 | 31 |
| 359 | 20241024 | 123600 | 1283587700 | 27900 | 27900 | 27900 | 27900 | 4 |
| 360 | 20241024 | 123500 | 1283476100 | 27950 | 27900 | 27950 | 27900 | 4 |
| 361 | 20241024 | 123400 | 1283364450 | 27950 | 27900 | 27950 | 27900 | 45 |
| 362 | 20241024 | 123300 | 1282108200 | 27950 | 27900 | 27950 | 27900 | 5 |
| 363 | 20241024 | 123200 | 1281968600 | 27950 | 27900 | 27950 | 27900 | 164 |
| 364 | 20241024 | 123100 | 1277391100 | 27900 | 27900 | 27900 | 27900 | 3 |
| 365 | 20241024 | 123000 | 1277307400 | 27950 | 27950 | 27950 | 27900 | 66 |
| 366 | 20241024 | 122900 | 1275462850 | 27950 | 27900 | 27950 | 27900 | 45 |
| 367 | 20241024 | 122800 | 1274205250 | 27950 | 27900 | 27950 | 27900 | 80 |
| 368 | 20241024 | 122700 | 1271969400 | 27950 | 27950 | 27950 | 27900 | 45 |
| 369 | 20241024 | 122600 | 1270712000 | 27950 | 27900 | 27950 | 27900 | 33 |
| 370 | 20241024 | 122500 | 1269789800 | 27950 | 27900 | 27950 | 27900 | 11 |
| 371 | 20241024 | 122400 | 1269482500 | 27950 | 27950 | 27950 | 27950 | 415 |
| 372 | 20241024 | 122300 | 1257883250 | 28000 | 27950 | 28000 | 27950 | 26 |
| 373 | 20241024 | 122200 | 1257156300 | 28000 | 27950 | 28000 | 27950 | 121 |
| 374 | 20241024 | 122100 | 1253774300 | 27950 | 27950 | 27950 | 27900 | 52 |
| 375 | 20241024 | 122000 | 1252321050 | 27950 | 27950 | 27950 | 27900 | 41 |
| 376 | 20241024 | 121900 | 1251175250 | 27950 | 27950 | 27950 | 27900 | 36 |
| 377 | 20241024 | 121800 | 1250169200 | 27950 | 27900 | 27950 | 27900 | 15 |
| 378 | 20241024 | 121700 | 1249750100 | 27900 | 27900 | 27900 | 27900 | 3 |
| 379 | 20241024 | 121600 | 1249666400 | 27900 | 27950 | 27950 | 27900 | 8 |
| 380 | 20241024 | 121500 | 1249442950 | 27950 | 27900 | 27950 | 27900 | 636 |
| 381 | 20241024 | 121400 | 1231666900 | 27950 | 27900 | 27950 | 27900 | 32 |
| 382 | 20241024 | 121300 | 1230773900 | 27850 | 27900 | 27900 | 27850 | 6 |
| 383 | 20241024 | 121200 | 1230606650 | 27950 | 27900 | 27950 | 27900 | 7 |
| 384 | 20241024 | 121100 | 1230411200 | 27950 | 27850 | 27950 | 27850 | 5 |
| 385 | 20241024 | 121000 | 1230271750 | 27950 | 27850 | 27950 | 27850 | 12 |
| 386 | 20241024 | 120900 | 1229937100 | 27900 | 27900 | 27900 | 27900 | 9 |
| 387 | 20241024 | 120800 | 1229686000 | 27900 | 27850 | 27900 | 27850 | 194 |
| 388 | 20241024 | 120700 | 1224281250 | 27900 | 27900 | 27900 | 27900 | 200 |
| 389 | 20241024 | 120600 | 1218701250 | 27900 | 27900 | 27900 | 27900 | 3 |
| 390 | 20241024 | 120500 | 1218617550 | 27900 | 27900 | 27900 | 27900 | 3 |
| 391 | 20241024 | 120400 | 1218533850 | 27900 | 27900 | 27900 | 27900 | 3 |
| 392 | 20241024 | 120300 | 1218450150 | 27950 | 27900 | 27950 | 27900 | 5 |
| 393 | 20241024 | 120200 | 1218310550 | 27900 | 27900 | 27900 | 27900 | 3 |
| 394 | 20241024 | 120100 | 1218226850 | 27950 | 27850 | 27950 | 27850 | 223 |
| 395 | 20241024 | 120000 | 1212005050 | 27900 | 27950 | 27950 | 27900 | 165 |
| 396 | 20241024 | 115900 | 1207400950 | 27900 | 27900 | 27900 | 27900 | 3 |
| 397 | 20241024 | 115800 | 1207317250 | 27950 | 27850 | 27950 | 27850 | 18 |
| 398 | 20241024 | 115700 | 1206814450 | 27900 | 27900 | 27900 | 27900 | 30 |
| 399 | 20241024 | 115600 | 1205977450 | 27900 | 27900 | 27900 | 27900 | 3 |
| 400 | 20241024 | 115500 | 1205893750 | 27900 | 27900 | 27900 | 27900 | 43 |
| 401 | 20241024 | 115400 | 1204694050 | 27900 | 27900 | 27900 | 27900 | 2 |
| 402 | 20241024 | 115300 | 1204638250 | 27900 | 27850 | 27900 | 27850 | 10 |
| 403 | 20241024 | 115200 | 1204359400 | 27900 | 27850 | 27900 | 27850 | 12 |
| 404 | 20241024 | 115100 | 1204024750 | 27900 | 27850 | 27900 | 27850 | 53 |
| 405 | 20241024 | 115000 | 1202546200 | 27850 | 27900 | 27950 | 27850 | 108 |
| 406 | 20241024 | 114900 | 1199536500 | 27900 | 27850 | 27900 | 27850 | 330 |
| 407 | 20241024 | 114800 | 1190330150 | 27850 | 27850 | 27900 | 27850 | 35 |
| 408 | 20241024 | 114700 | 1189355150 | 27900 | 27850 | 27900 | 27850 | 4 |
| 409 | 20241024 | 114600 | 1189243700 | 27850 | 27900 | 27900 | 27850 | 33 |
| 410 | 20241024 | 114500 | 1188323150 | 27850 | 27900 | 27900 | 27850 | 102 |
| 411 | 20241024 | 114400 | 1185480000 | 27900 | 27900 | 27900 | 27850 | 34 |
| 412 | 20241024 | 114300 | 1184531550 | 27850 | 27900 | 27900 | 27850 | 7 |
| 413 | 20241024 | 114200 | 1184336400 | 27950 | 27850 | 27950 | 27850 | 63 |
| 414 | 20241024 | 114100 | 1182581550 | 27850 | 27850 | 27850 | 27850 | 3 |
| 415 | 20241024 | 114000 | 1182498000 | 27900 | 27900 | 27900 | 27900 | 61 |
| 416 | 20241024 | 113900 | 1180796100 | 27900 | 27900 | 27900 | 27900 | 28 |
| 417 | 20241024 | 113800 | 1180014900 | 28000 | 27950 | 28000 | 27900 | 35 |
| 418 | 20241024 | 113700 | 1179038000 | 27900 | 27900 | 27900 | 27900 | 3 |
| 419 | 20241024 | 113600 | 1178954300 | 27900 | 28000 | 28000 | 27900 | 42 |
| 420 | 20241024 | 113500 | 1177782000 | 27900 | 27950 | 27950 | 27900 | 4 |
| 421 | 20241024 | 113400 | 1177670350 | 27900 | 27950 | 28000 | 27900 | 18 |
| 422 | 20241024 | 113300 | 1177167150 | 28000 | 28000 | 28000 | 27900 | 6 |
| 423 | 20241024 | 113200 | 1176999450 | 27900 | 27900 | 27900 | 27900 | 103 |
| 424 | 20241024 | 113100 | 1174125750 | 27900 | 27950 | 28000 | 27900 | 43 |
| 425 | 20241024 | 113000 | 1172925350 | 27950 | 27950 | 27950 | 27950 | 3 |
| 426 | 20241024 | 112900 | 1172841500 | 27950 | 27950 | 27950 | 27950 | 47 |
| 427 | 20241024 | 112800 | 1171527850 | 27900 | 27950 | 27950 | 27900 | 4 |
| 428 | 20241024 | 112700 | 1171416200 | 27950 | 27900 | 27950 | 27900 | 593 |
| 429 | 20241024 | 112600 | 1154842050 | 27900 | 27850 | 27900 | 27850 | 103 |
| 430 | 20241024 | 112500 | 1151973350 | 27850 | 27900 | 27950 | 27850 | 216 |
| 431 | 20241024 | 112400 | 1145952850 | 27850 | 27850 | 27850 | 27850 | 25 |
| 432 | 20241024 | 112300 | 1145256600 | 27850 | 27850 | 27850 | 27850 | 17 |
| 433 | 20241024 | 112200 | 1144783150 | 27950 | 27850 | 27950 | 27850 | 40 |
| 434 | 20241024 | 112100 | 1143668850 | 27850 | 27850 | 27850 | 27850 | 3 |
| 435 | 20241024 | 112000 | 1143585300 | 27850 | 27850 | 27950 | 27850 | 28 |
| 436 | 20241024 | 111900 | 1142805350 | 27900 | 27950 | 27950 | 27900 | 32 |
| 437 | 20241024 | 111800 | 1141911350 | 27950 | 27900 | 27950 | 27900 | 4 |
| 438 | 20241024 | 111700 | 1141799700 | 27850 | 27950 | 27950 | 27850 | 34 |
| 439 | 20241024 | 111600 | 1140852400 | 27850 | 27850 | 27850 | 27850 | 3 |
| 440 | 20241024 | 111500 | 1140768850 | 27850 | 27950 | 27950 | 27850 | 329 |
| 441 | 20241024 | 111400 | 1131589850 | 27900 | 27900 | 27900 | 27900 | 5 |
| 442 | 20241024 | 111300 | 1131450350 | 27900 | 28000 | 28000 | 27900 | 50 |
| 443 | 20241024 | 111200 | 1130053750 | 27900 | 27900 | 27900 | 27900 | 3 |
| 444 | 20241024 | 111100 | 1129970050 | 28000 | 27900 | 28000 | 27900 | 15 |
| 445 | 20241024 | 111000 | 1129550350 | 27900 | 27900 | 27900 | 27900 | 103 |
| 446 | 20241024 | 110900 | 1126676650 | 27900 | 27900 | 27900 | 27900 | 2 |
| 447 | 20241024 | 110800 | 1126620850 | 27900 | 27950 | 28000 | 27900 | 151 |
| 448 | 20241024 | 110700 | 1122399500 | 27900 | 27900 | 27950 | 27900 | 31 |
| 449 | 20241024 | 110600 | 1121534250 | 27900 | 27900 | 27900 | 27900 | 29 |
| 450 | 20241024 | 110500 | 1120725150 | 27900 | 27950 | 27950 | 27900 | 34 |
| 451 | 20241024 | 110400 | 1119775000 | 27900 | 27950 | 27950 | 27900 | 31 |
| 452 | 20241024 | 110300 | 1118910000 | 27900 | 27950 | 27950 | 27900 | 10 |
| 453 | 20241024 | 110200 | 1118630650 | 27850 | 27850 | 27850 | 27850 | 3 |
| 454 | 20241024 | 110100 | 1118547100 | 27850 | 27850 | 27850 | 27850 | 3 |
| 455 | 20241024 | 110000 | 1118463550 | 27950 | 27900 | 27950 | 27850 | 890 |
| 456 | 20241024 | 105900 | 1093615050 | 27800 | 27850 | 27900 | 27800 | 340 |
| 457 | 20241024 | 105800 | 1084144600 | 27750 | 27800 | 27800 | 27750 | 60 |
| 458 | 20241024 | 105700 | 1082478100 | 27800 | 27850 | 27850 | 27800 | 4 |
| 459 | 20241024 | 105600 | 1082366850 | 27750 | 27750 | 27850 | 27750 | 92 |
| 460 | 20241024 | 105500 | 1079812150 | 27750 | 27750 | 27750 | 27750 | 3 |
| 461 | 20241024 | 105400 | 1079728900 | 27750 | 27800 | 27800 | 27750 | 104 |
| 462 | 20241024 | 105300 | 1076837800 | 27750 | 27750 | 27800 | 27750 | 132 |
| 463 | 20241024 | 105200 | 1073173900 | 27750 | 27750 | 27800 | 27750 | 119 |
| 464 | 20241024 | 105100 | 1069869850 | 27750 | 27750 | 27800 | 27750 | 355 |
| 465 | 20241024 | 105000 | 1060013950 | 27750 | 27750 | 27750 | 27750 | 123 |
| 466 | 20241024 | 104900 | 1056600700 | 27750 | 27700 | 27750 | 27700 | 36 |
| 467 | 20241024 | 104800 | 1055602950 | 27750 | 27750 | 27800 | 27750 | 368 |
| 468 | 20241024 | 104700 | 1045389150 | 27800 | 27750 | 27800 | 27700 | 1148 |
| 469 | 20241024 | 104600 | 1013528450 | 27750 | 27800 | 27800 | 27750 | 940 |
| 470 | 20241024 | 104500 | 987396600 | 27800 | 27850 | 27850 | 27800 | 68 |
| 471 | 20241024 | 104400 | 985502950 | 27800 | 27800 | 27800 | 27800 | 4 |
| 472 | 20241024 | 104300 | 985391750 | 27800 | 27800 | 27800 | 27800 | 3 |
| 473 | 20241024 | 104200 | 985308350 | 27800 | 27850 | 27850 | 27800 | 1022 |
| 474 | 20241024 | 104100 | 956895800 | 27850 | 27800 | 27900 | 27800 | 383 |
| 475 | 20241024 | 104000 | 946232050 | 27800 | 27800 | 27800 | 27800 | 108 |
| 476 | 20241024 | 103900 | 943229650 | 27800 | 27850 | 27850 | 27800 | 3 |
| 477 | 20241024 | 103800 | 943146200 | 27800 | 27850 | 27850 | 27800 | 16 |
| 478 | 20241024 | 103700 | 942701300 | 27850 | 27800 | 27850 | 27750 | 590 |
| 479 | 20241024 | 103600 | 926321500 | 27800 | 27850 | 27850 | 27800 | 797 |
| 480 | 20241024 | 103500 | 904164050 | 27800 | 27800 | 27800 | 27800 | 13 |
| 481 | 20241024 | 103400 | 903802650 | 27800 | 27800 | 27800 | 27800 | 41 |
| 482 | 20241024 | 103300 | 902662850 | 27800 | 27800 | 27800 | 27800 | 28 |
| 483 | 20241024 | 103200 | 901884450 | 27800 | 27850 | 27850 | 27800 | 8 |
| 484 | 20241024 | 103100 | 901661800 | 27800 | 27800 | 27800 | 27800 | 35 |
| 485 | 20241024 | 103000 | 900688800 | 27800 | 27800 | 27800 | 27800 | 8 |
| 486 | 20241024 | 102900 | 900466400 | 27800 | 27800 | 27850 | 27800 | 67 |
| 487 | 20241024 | 102800 | 898603300 | 27800 | 27800 | 27800 | 27800 | 742 |
| 488 | 20241024 | 102700 | 877975700 | 27800 | 27800 | 27800 | 27800 | 8 |
| 489 | 20241024 | 102600 | 877753300 | 27800 | 27800 | 27800 | 27800 | 27 |
| 490 | 20241024 | 102500 | 877002700 | 27800 | 27850 | 27850 | 27800 | 49 |
| 491 | 20241024 | 102400 | 875638200 | 27850 | 27850 | 27850 | 27850 | 25 |
| 492 | 20241024 | 102300 | 874941950 | 27800 | 27850 | 27850 | 27800 | 40 |
| 493 | 20241024 | 102200 | 873829900 | 27800 | 27800 | 27800 | 27800 | 3 |
| 494 | 20241024 | 102100 | 873746500 | 27800 | 27800 | 27900 | 27800 | 530 |
| 495 | 20241024 | 102000 | 859010500 | 27900 | 27800 | 27900 | 27800 | 105 |
| 496 | 20241024 | 101900 | 856091300 | 27800 | 27800 | 27800 | 27800 | 209 |
| 497 | 20241024 | 101800 | 850281100 | 27800 | 27800 | 27850 | 27800 | 5 |
| 498 | 20241024 | 101700 | 850142050 | 27850 | 27800 | 27850 | 27800 | 104 |
| 499 | 20241024 | 101600 | 847250650 | 27850 | 27850 | 27850 | 27850 | 60 |
| 500 | 20241024 | 101500 | 845579650 | 27850 | 27800 | 27850 | 27800 | 2747 |
| 501 | 20241024 | 101400 | 769205750 | 27800 | 27850 | 27850 | 27800 | 62 |
| 502 | 20241024 | 101300 | 767481900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 503 | 20241024 | 101200 | 767481900 | 27800 | 27850 | 27850 | 27800 | 129 |
| 504 | 20241024 | 101100 | 763893650 | 27850 | 27850 | 27900 | 27850 | 800 |
| 505 | 20241024 | 101000 | 741613150 | 27850 | 27850 | 27850 | 27850 | 36 |
| 506 | 20241024 | 100900 | 740610550 | 27900 | 27900 | 27900 | 27900 | 131 |
| 507 | 20241024 | 100800 | 736955650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 508 | 20241024 | 100700 | 736955650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 509 | 20241024 | 100600 | 736955650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 510 | 20241024 | 100500 | 736955650 | 28000 | 27900 | 28000 | 27850 | 199 |
| 511 | 20241024 | 100400 | 731409150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 512 | 20241024 | 100300 | 731409150 | 28000 | 27950 | 28000 | 27850 | 1788 |
| 513 | 20241024 | 100200 | 681582550 | 27950 | 27950 | 27950 | 27950 | 6 |
| 514 | 20241024 | 100100 | 681414850 | 27900 | 28000 | 28000 | 27900 | 309 |
| 515 | 20241024 | 100000 | 672779300 | 28050 | 28000 | 28050 | 27950 | 288 |
| 516 | 20241024 | 095900 | 664721500 | 28050 | 28050 | 28050 | 28050 | 22 |
| 517 | 20241024 | 095800 | 664104400 | 28000 | 28050 | 28050 | 28000 | 150 |
| 518 | 20241024 | 095700 | 659903150 | 28000 | 28000 | 28000 | 28000 | 41 |
| 519 | 20241024 | 095600 | 658755150 | 28050 | 28050 | 28050 | 28050 | 4 |
| 520 | 20241024 | 095500 | 658642950 | 28050 | 28050 | 28050 | 28050 | 4 |
| 521 | 20241024 | 095400 | 658530750 | 28000 | 28000 | 28000 | 28000 | 440 |
| 522 | 20241024 | 095300 | 646210750 | 28000 | 28000 | 28000 | 28000 | 24 |
| 523 | 20241024 | 095200 | 645538750 | 28000 | 27900 | 28000 | 27900 | 253 |
| 524 | 20241024 | 095100 | 638477050 | 27900 | 27900 | 27900 | 27900 | 76 |
| 525 | 20241024 | 095000 | 636356650 | 27900 | 27900 | 27900 | 27900 | 37 |
| 526 | 20241024 | 094900 | 635324350 | 27950 | 27950 | 27950 | 27950 | 35 |
| 527 | 20241024 | 094800 | 634346100 | 27950 | 27950 | 27950 | 27950 | 27 |
| 528 | 20241024 | 094700 | 633591450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 529 | 20241024 | 094600 | 633591450 | 27950 | 27950 | 27950 | 27900 | 302 |
| 530 | 20241024 | 094500 | 625164750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 531 | 20241024 | 094400 | 625164750 | 27900 | 27950 | 27950 | 27900 | 51 |
| 532 | 20241024 | 094300 | 623739350 | 27950 | 27950 | 27950 | 27950 | 127 |
| 533 | 20241024 | 094200 | 620189700 | 27900 | 27900 | 27900 | 27900 | 78 |
| 534 | 20241024 | 094100 | 618013500 | 27850 | 27900 | 27900 | 27850 | 34 |
| 535 | 20241024 | 094000 | 617066150 | 27950 | 27950 | 27950 | 27950 | 6 |
| 536 | 20241024 | 093900 | 616898450 | 27950 | 27900 | 27950 | 27900 | 21 |
| 537 | 20241024 | 093800 | 616312500 | 27900 | 27900 | 27950 | 27900 | 14 |
| 538 | 20241024 | 093700 | 615921850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 539 | 20241024 | 093600 | 615921850 | 27950 | 27850 | 27950 | 27850 | 150 |
| 540 | 20241024 | 093500 | 611739150 | 27800 | 27800 | 27800 | 27800 | 164 |
| 541 | 20241024 | 093400 | 607179950 | 27800 | 27800 | 27800 | 27800 | 24 |
| 542 | 20241024 | 093300 | 606512750 | 27800 | 27900 | 27900 | 27800 | 160 |
| 543 | 20241024 | 093200 | 602058450 | 27950 | 27950 | 27950 | 27950 | 2 |
| 544 | 20241024 | 093100 | 602002550 | 27800 | 27900 | 27900 | 27800 | 1230 |
| 545 | 20241024 | 093000 | 567795750 | 27900 | 27900 | 27900 | 27900 | 235 |
| 546 | 20241024 | 092900 | 561239250 | 27950 | 28000 | 28000 | 27950 | 24 |
| 547 | 20241024 | 092800 | 560567700 | 28000 | 28000 | 28000 | 28000 | 1011 |
| 548 | 20241024 | 092700 | 532259700 | 27950 | 27950 | 27950 | 27950 | 10 |
| 549 | 20241024 | 092600 | 531980200 | 28000 | 27900 | 28000 | 27900 | 261 |
| 550 | 20241024 | 092500 | 524698200 | 27900 | 27900 | 27900 | 27900 | 382 |
| 551 | 20241024 | 092400 | 514040400 | 27850 | 27850 | 27850 | 27850 | 53 |
| 552 | 20241024 | 092300 | 512564350 | 27850 | 27800 | 27950 | 27800 | 248 |
| 553 | 20241024 | 092200 | 505655900 | 27900 | 27900 | 27900 | 27750 | 1224 |
| 554 | 20241024 | 092100 | 471607800 | 27750 | 27750 | 27900 | 27750 | 712 |
| 555 | 20241024 | 092000 | 451804400 | 27800 | 27750 | 27850 | 27750 | 144 |
| 556 | 20241024 | 091900 | 447801550 | 27750 | 27900 | 27900 | 27750 | 2940 |
| 557 | 20241024 | 091800 | 366069250 | 27950 | 27950 | 27950 | 27950 | 338 |
| 558 | 20241024 | 091700 | 356622150 | 27900 | 27900 | 27900 | 27900 | 459 |
| 559 | 20241024 | 091600 | 343816050 | 27850 | 27900 | 27950 | 27850 | 202 |
| 560 | 20241024 | 091500 | 338180250 | 27950 | 27900 | 27950 | 27900 | 52 |
| 561 | 20241024 | 091400 | 336729400 | 27900 | 27900 | 27900 | 27850 | 671 |
| 562 | 20241024 | 091300 | 318023500 | 27900 | 27800 | 27900 | 27800 | 105 |
| 563 | 20241024 | 091200 | 315104300 | 27900 | 27800 | 27900 | 27750 | 1080 |
| 564 | 20241024 | 091100 | 285108200 | 27850 | 27950 | 27950 | 27800 | 1915 |
| 565 | 20241024 | 091000 | 231738750 | 27950 | 27950 | 27950 | 27900 | 348 |
| 566 | 20241024 | 090900 | 222013650 | 27950 | 27950 | 27950 | 27900 | 121 |
| 567 | 20241024 | 090800 | 218631750 | 27900 | 28000 | 28050 | 27900 | 1065 |
| 568 | 20241024 | 090700 | 188825400 | 28050 | 28050 | 28050 | 28000 | 129 |
| 569 | 20241024 | 090600 | 185211350 | 28050 | 28050 | 28050 | 28050 | 142 |
| 570 | 20241024 | 090500 | 181228250 | 28150 | 28150 | 28150 | 28050 | 48 |
| 571 | 20241024 | 090400 | 179877550 | 28150 | 28000 | 28150 | 28000 | 18 |
| 572 | 20241024 | 090300 | 179372600 | 28000 | 28150 | 28150 | 28000 | 2252 |
| 573 | 20241024 | 090200 | 116189250 | 28150 | 28100 | 28150 | 28100 | 264 |
| 574 | 20241024 | 090100 | 108760400 | 28150 | 28150 | 28150 | 28100 | 401 |
| 575 | 20241024 | 090000 | 97481100 | 28150 | 28100 | 28150 | 28100 | 3468 |