30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 183100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 3 | 20241014 | 183000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20241014 | 182900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20241014 | 182800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20241014 | 182700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20241014 | 182600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20241014 | 182500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20241014 | 182400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20241014 | 182300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20241014 | 182200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20241014 | 182100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20241014 | 182000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20241014 | 181900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20241014 | 181800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20241014 | 181700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20241014 | 181600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20241014 | 181500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20241014 | 181400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20241014 | 181300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20241014 | 181200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20241014 | 181100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20241014 | 181000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20241014 | 180900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20241014 | 180800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20241014 | 180700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20241014 | 180600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20241014 | 180500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20241014 | 180400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20241014 | 180300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20241014 | 180200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20241014 | 180100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 33 | 20241014 | 180000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20241014 | 175900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20241014 | 175800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20241014 | 175700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20241014 | 175600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20241014 | 175500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20241014 | 175400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20241014 | 175300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20241014 | 175200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20241014 | 175100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20241014 | 175000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20241014 | 174900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20241014 | 174800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20241014 | 174700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20241014 | 174600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20241014 | 174500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20241014 | 174400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20241014 | 174300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20241014 | 174200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20241014 | 174100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20241014 | 174000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20241014 | 173900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20241014 | 173800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20241014 | 173700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20241014 | 173600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20241014 | 173500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20241014 | 173400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20241014 | 173300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20241014 | 173200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20241014 | 173100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 63 | 20241014 | 173000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20241014 | 172900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20241014 | 172800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20241014 | 172700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20241014 | 172600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20241014 | 172500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20241014 | 172400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20241014 | 172300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20241014 | 172200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20241014 | 172100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20241014 | 172000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20241014 | 171900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20241014 | 171800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20241014 | 171700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20241014 | 171600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20241014 | 171500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20241014 | 171400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20241014 | 171300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20241014 | 171200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20241014 | 171100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20241014 | 171000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20241014 | 170900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20241014 | 170800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20241014 | 170700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20241014 | 170600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20241014 | 170500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20241014 | 170400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20241014 | 170300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20241014 | 170200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20241014 | 170100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 93 | 20241014 | 170000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20241014 | 165900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20241014 | 165800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20241014 | 165700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20241014 | 165600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20241014 | 165500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20241014 | 165400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20241014 | 165300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20241014 | 165200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20241014 | 165100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20241014 | 165000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20241014 | 164900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20241014 | 164800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20241014 | 164700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20241014 | 164600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20241014 | 164500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20241014 | 164400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20241014 | 164300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20241014 | 164200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20241014 | 164100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20241014 | 164000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20241014 | 163900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20241014 | 163800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20241014 | 163700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20241014 | 163600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20241014 | 163500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20241014 | 163400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20241014 | 163300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20241014 | 163200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20241014 | 163100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 123 | 20241014 | 163000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20241014 | 162900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20241014 | 162800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20241014 | 162700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20241014 | 162600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20241014 | 162500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20241014 | 162400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20241014 | 162300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20241014 | 162200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20241014 | 162100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20241014 | 162000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20241014 | 161900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20241014 | 161800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20241014 | 161700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20241014 | 161600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20241014 | 161500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20241014 | 161400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20241014 | 161300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20241014 | 161200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20241014 | 161100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20241014 | 161000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20241014 | 160900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20241014 | 160800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20241014 | 160700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20241014 | 160600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20241014 | 160500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20241014 | 160400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20241014 | 160300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20241014 | 160200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20241014 | 160100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 153 | 20241014 | 160000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20241014 | 155900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20241014 | 155800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20241014 | 155700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20241014 | 155600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20241014 | 155500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20241014 | 155400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20241014 | 155300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20241014 | 155200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20241014 | 155100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20241014 | 155000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20241014 | 154900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20241014 | 154800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20241014 | 154700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20241014 | 154600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20241014 | 154500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20241014 | 154400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20241014 | 154300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20241014 | 154200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20241014 | 154100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20241014 | 154000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20241014 | 153900 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20241014 | 153800 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20241014 | 153700 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20241014 | 153600 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20241014 | 153500 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20241014 | 153400 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20241014 | 153300 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20241014 | 153200 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20241014 | 153100 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 183 | 20241014 | 153000 | 6073246600 | 26300 | 26300 | 26300 | 26300 | 3540 |
| 184 | 20241014 | 152900 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20241014 | 152800 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20241014 | 152700 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20241014 | 152600 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20241014 | 152500 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20241014 | 152400 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20241014 | 152300 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20241014 | 152200 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20241014 | 152100 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20241014 | 152000 | 5980144600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20241014 | 151900 | 5980144600 | 26300 | 26250 | 26300 | 26200 | 708 |
| 195 | 20241014 | 151800 | 5961552550 | 26200 | 26200 | 26300 | 26200 | 782 |
| 196 | 20241014 | 151700 | 5941003350 | 26300 | 26300 | 26300 | 26200 | 539 |
| 197 | 20241014 | 151600 | 5926855100 | 26200 | 26250 | 26300 | 26200 | 1829 |
| 198 | 20241014 | 151500 | 5878863200 | 26250 | 26200 | 26300 | 26200 | 905 |
| 199 | 20241014 | 151400 | 5855150400 | 26200 | 26200 | 26250 | 26150 | 1517 |
| 200 | 20241014 | 151300 | 5815385650 | 26200 | 26250 | 26250 | 26200 | 577 |
| 201 | 20241014 | 151200 | 5800248650 | 26250 | 26250 | 26250 | 26250 | 144 |
| 202 | 20241014 | 151100 | 5796468650 | 26300 | 26350 | 26350 | 26300 | 80 |
| 203 | 20241014 | 151000 | 5794362150 | 26300 | 26300 | 26300 | 26200 | 770 |
| 204 | 20241014 | 150900 | 5774141250 | 26300 | 26250 | 26300 | 26250 | 311 |
| 205 | 20241014 | 150800 | 5765968400 | 26300 | 26300 | 26300 | 26300 | 98 |
| 206 | 20241014 | 150700 | 5763391000 | 26300 | 26250 | 26300 | 26250 | 129 |
| 207 | 20241014 | 150600 | 5759999600 | 26300 | 26300 | 26300 | 26250 | 860 |
| 208 | 20241014 | 150500 | 5737383600 | 26300 | 26350 | 26350 | 26300 | 516 |
| 209 | 20241014 | 150400 | 5723788500 | 26400 | 26350 | 26400 | 26350 | 372 |
| 210 | 20241014 | 150300 | 5713983750 | 26350 | 26350 | 26350 | 26350 | 62 |
| 211 | 20241014 | 150200 | 5712350050 | 26400 | 26400 | 26400 | 26350 | 465 |
| 212 | 20241014 | 150100 | 5700076250 | 26350 | 26400 | 26450 | 26350 | 143 |
| 213 | 20241014 | 150000 | 5696305200 | 26400 | 26400 | 26400 | 26400 | 102 |
| 214 | 20241014 | 145900 | 5693612400 | 26400 | 26400 | 26450 | 26400 | 96 |
| 215 | 20241014 | 145800 | 5691077950 | 26400 | 26350 | 26400 | 26350 | 115 |
| 216 | 20241014 | 145700 | 5688042200 | 26350 | 26300 | 26350 | 26300 | 156 |
| 217 | 20241014 | 145600 | 5683934100 | 26300 | 26350 | 26350 | 26300 | 523 |
| 218 | 20241014 | 145500 | 5670169000 | 26400 | 26400 | 26400 | 26400 | 95 |
| 219 | 20241014 | 145400 | 5667661000 | 26400 | 26400 | 26400 | 26400 | 8 |
| 220 | 20241014 | 145300 | 5667449800 | 26400 | 26350 | 26400 | 26300 | 170 |
| 221 | 20241014 | 145200 | 5662967000 | 26350 | 26350 | 26350 | 26350 | 168 |
| 222 | 20241014 | 145100 | 5658540200 | 26300 | 26300 | 26350 | 26250 | 542 |
| 223 | 20241014 | 145000 | 5644287800 | 26300 | 26300 | 26300 | 26300 | 259 |
| 224 | 20241014 | 144900 | 5637476100 | 26300 | 26250 | 26300 | 26250 | 63 |
| 225 | 20241014 | 144800 | 5635819450 | 26300 | 26250 | 26300 | 26250 | 85 |
| 226 | 20241014 | 144700 | 5633587750 | 26250 | 26200 | 26250 | 26200 | 132 |
| 227 | 20241014 | 144600 | 5630127500 | 26200 | 26200 | 26300 | 26200 | 193 |
| 228 | 20241014 | 144500 | 5625066150 | 26200 | 26300 | 26300 | 26200 | 717 |
| 229 | 20241014 | 144400 | 5606271400 | 26400 | 26500 | 26500 | 26400 | 2422 |
| 230 | 20241014 | 144300 | 5542223450 | 26450 | 26450 | 26450 | 26450 | 1767 |
| 231 | 20241014 | 144200 | 5495486300 | 26450 | 26450 | 26450 | 26450 | 1 |
| 232 | 20241014 | 144100 | 5495459850 | 26400 | 26300 | 26400 | 26300 | 631 |
| 233 | 20241014 | 144000 | 5478827250 | 26300 | 26300 | 26350 | 26300 | 305 |
| 234 | 20241014 | 143900 | 5470805700 | 26300 | 26300 | 26300 | 26300 | 8 |
| 235 | 20241014 | 143800 | 5470595300 | 26300 | 26350 | 26400 | 26250 | 162 |
| 236 | 20241014 | 143700 | 5466339950 | 26400 | 26250 | 26400 | 26200 | 490 |
| 237 | 20241014 | 143600 | 5453459150 | 26250 | 26200 | 26250 | 26200 | 74 |
| 238 | 20241014 | 143500 | 5451518150 | 26200 | 26200 | 26200 | 26200 | 10 |
| 239 | 20241014 | 143400 | 5451256150 | 26200 | 26250 | 26250 | 26200 | 48 |
| 240 | 20241014 | 143300 | 5449998150 | 26200 | 26200 | 26200 | 26200 | 1 |
| 241 | 20241014 | 143200 | 5449971950 | 26150 | 26350 | 26350 | 26150 | 927 |
| 242 | 20241014 | 143100 | 5425656500 | 26350 | 26400 | 26400 | 26350 | 121 |
| 243 | 20241014 | 143000 | 5422467650 | 26350 | 26350 | 26350 | 26350 | 74 |
| 244 | 20241014 | 142900 | 5420517750 | 26350 | 26350 | 26350 | 26350 | 320 |
| 245 | 20241014 | 142800 | 5412085750 | 26350 | 26250 | 26350 | 26250 | 696 |
| 246 | 20241014 | 142700 | 5393766650 | 26200 | 26200 | 26200 | 26200 | 110 |
| 247 | 20241014 | 142600 | 5390884650 | 26200 | 26200 | 26200 | 26200 | 68 |
| 248 | 20241014 | 142500 | 5389103050 | 26150 | 26150 | 26150 | 26150 | 33 |
| 249 | 20241014 | 142400 | 5388240100 | 26200 | 26200 | 26200 | 26200 | 125 |
| 250 | 20241014 | 142300 | 5384965100 | 26150 | 26200 | 26200 | 26150 | 94 |
| 251 | 20241014 | 142200 | 5382502350 | 26200 | 26200 | 26200 | 26200 | 74 |
| 252 | 20241014 | 142100 | 5380563550 | 26200 | 26200 | 26200 | 26200 | 294 |
| 253 | 20241014 | 142000 | 5372860750 | 26150 | 26150 | 26150 | 26150 | 28 |
| 254 | 20241014 | 141900 | 5372128550 | 26150 | 26150 | 26150 | 26150 | 50 |
| 255 | 20241014 | 141800 | 5370821050 | 26100 | 26100 | 26100 | 26100 | 30 |
| 256 | 20241014 | 141700 | 5370038050 | 26050 | 26100 | 26150 | 26050 | 1604 |
| 257 | 20241014 | 141600 | 5328172650 | 26100 | 26150 | 26150 | 26100 | 196 |
| 258 | 20241014 | 141500 | 5323056500 | 26150 | 26150 | 26150 | 26100 | 118 |
| 259 | 20241014 | 141400 | 5319972650 | 26150 | 26100 | 26150 | 26100 | 438 |
| 260 | 20241014 | 141300 | 5308538450 | 26100 | 26150 | 26150 | 26050 | 674 |
| 261 | 20241014 | 141200 | 5290953400 | 26150 | 26150 | 26150 | 26150 | 200 |
| 262 | 20241014 | 141100 | 5285723400 | 26150 | 26150 | 26200 | 26150 | 81 |
| 263 | 20241014 | 141000 | 5283605150 | 26150 | 26200 | 26200 | 26150 | 285 |
| 264 | 20241014 | 140900 | 5276142400 | 26150 | 26200 | 26200 | 26150 | 30 |
| 265 | 20241014 | 140800 | 5275356900 | 26200 | 26150 | 26200 | 26150 | 2076 |
| 266 | 20241014 | 140700 | 5221068600 | 26200 | 26250 | 26300 | 26200 | 82 |
| 267 | 20241014 | 140600 | 5218913200 | 26250 | 26150 | 26250 | 26150 | 125 |
| 268 | 20241014 | 140500 | 5215634750 | 26150 | 26250 | 26250 | 26100 | 1874 |
| 269 | 20241014 | 140400 | 5166618150 | 26250 | 26300 | 26300 | 26250 | 2251 |
| 270 | 20241014 | 140300 | 5107484750 | 26300 | 26300 | 26350 | 26300 | 208 |
| 271 | 20241014 | 140200 | 5102013850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20241014 | 140100 | 5102013850 | 26300 | 26350 | 26350 | 26300 | 730 |
| 273 | 20241014 | 140000 | 5082779300 | 26350 | 26350 | 26350 | 26350 | 75 |
| 274 | 20241014 | 135900 | 5080803050 | 26350 | 26400 | 26400 | 26350 | 195 |
| 275 | 20241014 | 135800 | 5075658650 | 26400 | 26400 | 26400 | 26400 | 394 |
| 276 | 20241014 | 135700 | 5065257050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 277 | 20241014 | 135600 | 5065257050 | 26400 | 26400 | 26400 | 26400 | 1 |
| 278 | 20241014 | 135500 | 5065230650 | 26450 | 26450 | 26450 | 26450 | 1 |
| 279 | 20241014 | 135400 | 5065204200 | 26450 | 26450 | 26450 | 26450 | 312 |
| 280 | 20241014 | 135300 | 5056951800 | 26450 | 26500 | 26500 | 26450 | 19 |
| 281 | 20241014 | 135200 | 5056449200 | 26450 | 26500 | 26500 | 26450 | 23 |
| 282 | 20241014 | 135100 | 5055840800 | 26400 | 26400 | 26400 | 26400 | 605 |
| 283 | 20241014 | 135000 | 5039868800 | 26400 | 26550 | 26550 | 26400 | 231 |
| 284 | 20241014 | 134900 | 5033770250 | 26450 | 26450 | 26550 | 26450 | 359 |
| 285 | 20241014 | 134800 | 5024274500 | 26450 | 26450 | 26450 | 26450 | 30 |
| 286 | 20241014 | 134700 | 5023481000 | 26450 | 26450 | 26450 | 26450 | 3 |
| 287 | 20241014 | 134600 | 5023401650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 288 | 20241014 | 134500 | 5023401650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 289 | 20241014 | 134400 | 5023401650 | 26450 | 26500 | 26550 | 26450 | 468 |
| 290 | 20241014 | 134300 | 5011015700 | 26500 | 26500 | 26500 | 26450 | 215 |
| 291 | 20241014 | 134200 | 5005318700 | 26500 | 26450 | 26500 | 26450 | 31 |
| 292 | 20241014 | 134100 | 5004498700 | 26450 | 26450 | 26450 | 26450 | 133 |
| 293 | 20241014 | 134000 | 5000980850 | 26350 | 26400 | 26400 | 26350 | 86 |
| 294 | 20241014 | 133900 | 4998713800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 295 | 20241014 | 133800 | 4998713800 | 26450 | 26450 | 26450 | 26450 | 1 |
| 296 | 20241014 | 133700 | 4998687350 | 26400 | 26400 | 26400 | 26400 | 98 |
| 297 | 20241014 | 133600 | 4996100150 | 26350 | 26350 | 26350 | 26350 | 189 |
| 298 | 20241014 | 133500 | 4991120000 | 26400 | 26400 | 26400 | 26400 | 4 |
| 299 | 20241014 | 133400 | 4991014400 | 26400 | 26400 | 26400 | 26400 | 159 |
| 300 | 20241014 | 133300 | 4986816800 | 26450 | 26400 | 26450 | 26400 | 71 |
| 301 | 20241014 | 133200 | 4984942350 | 26400 | 26400 | 26400 | 26400 | 13 |
| 302 | 20241014 | 133100 | 4984599150 | 26350 | 26400 | 26400 | 26350 | 47 |
| 303 | 20241014 | 133000 | 4983358850 | 26350 | 26400 | 26400 | 26350 | 297 |
| 304 | 20241014 | 132900 | 4975520150 | 26300 | 26350 | 26350 | 26300 | 40 |
| 305 | 20241014 | 132800 | 4974467350 | 26350 | 26300 | 26350 | 26300 | 254 |
| 306 | 20241014 | 132700 | 4967780000 | 26300 | 26300 | 26300 | 26300 | 131 |
| 307 | 20241014 | 132600 | 4964334700 | 26300 | 26300 | 26300 | 26300 | 732 |
| 308 | 20241014 | 132500 | 4945083100 | 26350 | 26350 | 26350 | 26350 | 682 |
| 309 | 20241014 | 132400 | 4927112400 | 26450 | 26400 | 26450 | 26400 | 3 |
| 310 | 20241014 | 132300 | 4927033150 | 26400 | 26350 | 26500 | 26350 | 63 |
| 311 | 20241014 | 132200 | 4925370450 | 26400 | 26350 | 26450 | 26350 | 194 |
| 312 | 20241014 | 132100 | 4920241650 | 26300 | 26350 | 26350 | 26300 | 2929 |
| 313 | 20241014 | 132000 | 4843063400 | 26350 | 26350 | 26350 | 26350 | 79 |
| 314 | 20241014 | 131900 | 4840981750 | 26350 | 26400 | 26400 | 26350 | 419 |
| 315 | 20241014 | 131800 | 4829937300 | 26400 | 26400 | 26400 | 26400 | 50 |
| 316 | 20241014 | 131700 | 4828617300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 317 | 20241014 | 131600 | 4828617300 | 26350 | 26350 | 26350 | 26350 | 50 |
| 318 | 20241014 | 131500 | 4827299800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 319 | 20241014 | 131400 | 4827299800 | 26350 | 26400 | 26400 | 26350 | 627 |
| 320 | 20241014 | 131300 | 4810767150 | 26400 | 26400 | 26400 | 26400 | 8 |
| 321 | 20241014 | 131200 | 4810555950 | 26450 | 26500 | 26500 | 26450 | 160 |
| 322 | 20241014 | 131100 | 4806319900 | 26450 | 26450 | 26450 | 26450 | 23 |
| 323 | 20241014 | 131000 | 4805711550 | 26450 | 26450 | 26450 | 26450 | 2 |
| 324 | 20241014 | 130900 | 4805658650 | 26450 | 26450 | 26450 | 26450 | 3 |
| 325 | 20241014 | 130800 | 4805579300 | 26450 | 26450 | 26450 | 26450 | 33 |
| 326 | 20241014 | 130700 | 4804706450 | 26450 | 26450 | 26450 | 26450 | 14 |
| 327 | 20241014 | 130600 | 4804336150 | 26450 | 26450 | 26450 | 26450 | 7 |
| 328 | 20241014 | 130500 | 4804151000 | 26500 | 26450 | 26500 | 26450 | 21 |
| 329 | 20241014 | 130400 | 4803594550 | 26450 | 26400 | 26450 | 26400 | 5 |
| 330 | 20241014 | 130300 | 4803462450 | 26350 | 26400 | 26500 | 26350 | 215 |
| 331 | 20241014 | 130200 | 4797796700 | 26350 | 26550 | 26550 | 26350 | 1061 |
| 332 | 20241014 | 130100 | 4769787650 | 26600 | 26600 | 26600 | 26600 | 1 |
| 333 | 20241014 | 130000 | 4769761050 | 26500 | 26600 | 26600 | 26500 | 30 |
| 334 | 20241014 | 125900 | 4768965450 | 26600 | 26500 | 26600 | 26500 | 771 |
| 335 | 20241014 | 125800 | 4748525750 | 26500 | 26550 | 26550 | 26500 | 11 |
| 336 | 20241014 | 125700 | 4748233750 | 26500 | 26450 | 26500 | 26450 | 44 |
| 337 | 20241014 | 125600 | 4747069250 | 26550 | 26450 | 26550 | 26450 | 67 |
| 338 | 20241014 | 125500 | 4745293150 | 26450 | 26450 | 26450 | 26450 | 543 |
| 339 | 20241014 | 125400 | 4730930800 | 26450 | 26450 | 26450 | 26450 | 121 |
| 340 | 20241014 | 125300 | 4727730350 | 26450 | 26450 | 26450 | 26450 | 1158 |
| 341 | 20241014 | 125200 | 4697101250 | 26450 | 26500 | 26500 | 26450 | 223 |
| 342 | 20241014 | 125100 | 4691201750 | 26500 | 26550 | 26550 | 26500 | 2 |
| 343 | 20241014 | 125000 | 4691148700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 344 | 20241014 | 124900 | 4691148700 | 26550 | 26550 | 26550 | 26550 | 1 |
| 345 | 20241014 | 124800 | 4691122150 | 26500 | 26500 | 26500 | 26500 | 193 |
| 346 | 20241014 | 124700 | 4686007650 | 26500 | 26500 | 26500 | 26500 | 60 |
| 347 | 20241014 | 124600 | 4684417650 | 26500 | 26600 | 26600 | 26500 | 351 |
| 348 | 20241014 | 124500 | 4675103050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 349 | 20241014 | 124400 | 4675103050 | 26600 | 26600 | 26650 | 26600 | 58 |
| 350 | 20241014 | 124300 | 4673560050 | 26600 | 26600 | 26600 | 26600 | 10 |
| 351 | 20241014 | 124200 | 4673294050 | 26650 | 26650 | 26650 | 26650 | 14 |
| 352 | 20241014 | 124100 | 4672920950 | 26600 | 26550 | 26600 | 26550 | 223 |
| 353 | 20241014 | 124000 | 4666990250 | 26600 | 26600 | 26600 | 26600 | 1 |
| 354 | 20241014 | 123900 | 4666963650 | 26550 | 26550 | 26550 | 26550 | 1 |
| 355 | 20241014 | 123800 | 4666937100 | 26550 | 26550 | 26550 | 26550 | 127 |
| 356 | 20241014 | 123700 | 4663565250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 357 | 20241014 | 123600 | 4663565250 | 26550 | 26550 | 26550 | 26550 | 47 |
| 358 | 20241014 | 123500 | 4662317400 | 26450 | 26500 | 26500 | 26450 | 236 |
| 359 | 20241014 | 123400 | 4656064000 | 26550 | 26550 | 26550 | 26550 | 0 |
| 360 | 20241014 | 123300 | 4656064000 | 26550 | 26500 | 26550 | 26500 | 18 |
| 361 | 20241014 | 123200 | 4655586500 | 26500 | 26500 | 26500 | 26500 | 75 |
| 362 | 20241014 | 123100 | 4653599000 | 26550 | 26550 | 26550 | 26550 | 0 |
| 363 | 20241014 | 123000 | 4653599000 | 26550 | 26550 | 26550 | 26550 | 27 |
| 364 | 20241014 | 122900 | 4652882150 | 26550 | 26550 | 26550 | 26550 | 0 |
| 365 | 20241014 | 122800 | 4652882150 | 26550 | 26550 | 26600 | 26450 | 395 |
| 366 | 20241014 | 122700 | 4642394300 | 26550 | 26550 | 26600 | 26550 | 308 |
| 367 | 20241014 | 122600 | 4634205050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 368 | 20241014 | 122500 | 4634205050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 369 | 20241014 | 122400 | 4634205050 | 26600 | 26550 | 26600 | 26550 | 180 |
| 370 | 20241014 | 122300 | 4629426000 | 26550 | 26550 | 26550 | 26550 | 3 |
| 371 | 20241014 | 122200 | 4629346350 | 26400 | 26400 | 26400 | 26400 | 332 |
| 372 | 20241014 | 122100 | 4620581550 | 26550 | 26550 | 26550 | 26550 | 1 |
| 373 | 20241014 | 122000 | 4620555000 | 26400 | 26400 | 26400 | 26400 | 1 |
| 374 | 20241014 | 121900 | 4620528600 | 26400 | 26400 | 26400 | 26400 | 10 |
| 375 | 20241014 | 121800 | 4620264600 | 26400 | 26400 | 26400 | 26400 | 23 |
| 376 | 20241014 | 121700 | 4619657400 | 26400 | 26400 | 26400 | 26400 | 28 |
| 377 | 20241014 | 121600 | 4618918200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 378 | 20241014 | 121500 | 4618918200 | 26450 | 26450 | 26450 | 26450 | 236 |
| 379 | 20241014 | 121400 | 4612676000 | 26600 | 26550 | 26600 | 26550 | 1408 |
| 380 | 20241014 | 121300 | 4575269500 | 26550 | 26450 | 26550 | 26450 | 1181 |
| 381 | 20241014 | 121200 | 4543935800 | 26400 | 26400 | 26400 | 26400 | 31 |
| 382 | 20241014 | 121100 | 4543117400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 383 | 20241014 | 121000 | 4543117400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 384 | 20241014 | 120900 | 4543117400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 385 | 20241014 | 120800 | 4543117400 | 26400 | 26400 | 26400 | 26400 | 20 |
| 386 | 20241014 | 120700 | 4542589400 | 26400 | 26400 | 26400 | 26400 | 85 |
| 387 | 20241014 | 120600 | 4540345400 | 26450 | 26450 | 26450 | 26450 | 1 |
| 388 | 20241014 | 120500 | 4540318950 | 26350 | 26350 | 26350 | 26350 | 151 |
| 389 | 20241014 | 120400 | 4536340100 | 26300 | 26400 | 26400 | 26300 | 152 |
| 390 | 20241014 | 120300 | 4532334500 | 26450 | 26450 | 26450 | 26450 | 110 |
| 391 | 20241014 | 120200 | 4529425000 | 26400 | 26400 | 26400 | 26400 | 141 |
| 392 | 20241014 | 120100 | 4525702600 | 26350 | 26400 | 26400 | 26350 | 342 |
| 393 | 20241014 | 120000 | 4516689300 | 26350 | 26350 | 26350 | 26350 | 729 |
| 394 | 20241014 | 115900 | 4497480150 | 26300 | 26300 | 26300 | 26300 | 91 |
| 395 | 20241014 | 115800 | 4495086850 | 26300 | 26350 | 26350 | 26300 | 205 |
| 396 | 20241014 | 115700 | 4489695200 | 26300 | 26300 | 26300 | 26300 | 32 |
| 397 | 20241014 | 115600 | 4488853600 | 26300 | 26300 | 26300 | 26300 | 211 |
| 398 | 20241014 | 115500 | 4483304300 | 26300 | 26300 | 26300 | 26300 | 137 |
| 399 | 20241014 | 115400 | 4479701200 | 26300 | 26300 | 26300 | 26300 | 170 |
| 400 | 20241014 | 115300 | 4475230200 | 26300 | 26350 | 26350 | 26300 | 57 |
| 401 | 20241014 | 115200 | 4473728900 | 26350 | 26350 | 26350 | 26350 | 95 |
| 402 | 20241014 | 115100 | 4471225650 | 26350 | 26350 | 26350 | 26350 | 17 |
| 403 | 20241014 | 115000 | 4470777700 | 26350 | 26350 | 26350 | 26350 | 27 |
| 404 | 20241014 | 114900 | 4470066250 | 26400 | 26400 | 26400 | 26400 | 1 |
| 405 | 20241014 | 114800 | 4470039850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 406 | 20241014 | 114700 | 4470039850 | 26350 | 26350 | 26400 | 26350 | 230 |
| 407 | 20241014 | 114600 | 4463978100 | 26350 | 26400 | 26400 | 26350 | 336 |
| 408 | 20241014 | 114500 | 4455120700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 409 | 20241014 | 114400 | 4455120700 | 26350 | 26350 | 26350 | 26350 | 96 |
| 410 | 20241014 | 114300 | 4452591100 | 26350 | 26350 | 26400 | 26350 | 115 |
| 411 | 20241014 | 114200 | 4449557700 | 26350 | 26400 | 26400 | 26350 | 80 |
| 412 | 20241014 | 114100 | 4447447450 | 26400 | 26400 | 26400 | 26400 | 129 |
| 413 | 20241014 | 114000 | 4444041850 | 26400 | 26450 | 26450 | 26400 | 99 |
| 414 | 20241014 | 113900 | 4441423850 | 26500 | 26450 | 26500 | 26450 | 140 |
| 415 | 20241014 | 113800 | 4437718300 | 26450 | 26450 | 26450 | 26450 | 3 |
| 416 | 20241014 | 113700 | 4437638950 | 26450 | 26350 | 26450 | 26350 | 27 |
| 417 | 20241014 | 113600 | 4436925300 | 26350 | 26550 | 26550 | 26350 | 1585 |
| 418 | 20241014 | 113500 | 4395001450 | 26550 | 26550 | 26550 | 26550 | 63 |
| 419 | 20241014 | 113400 | 4393328800 | 26550 | 26550 | 26600 | 26550 | 132 |
| 420 | 20241014 | 113300 | 4389821150 | 26550 | 26500 | 26550 | 26450 | 1067 |
| 421 | 20241014 | 113200 | 4361593950 | 26500 | 26550 | 26550 | 26450 | 1386 |
| 422 | 20241014 | 113100 | 4324840500 | 26600 | 26600 | 26600 | 26600 | 321 |
| 423 | 20241014 | 113000 | 4316301900 | 26750 | 26750 | 26750 | 26750 | 1 |
| 424 | 20241014 | 112900 | 4316275150 | 26600 | 26600 | 26600 | 26600 | 309 |
| 425 | 20241014 | 112800 | 4308055750 | 26600 | 26600 | 26600 | 26600 | 50 |
| 426 | 20241014 | 112700 | 4306725750 | 26700 | 26600 | 26750 | 26600 | 603 |
| 427 | 20241014 | 112600 | 4290609550 | 26650 | 26650 | 26650 | 26600 | 480 |
| 428 | 20241014 | 112500 | 4277823550 | 26650 | 26700 | 26700 | 26650 | 142 |
| 429 | 20241014 | 112400 | 4274035550 | 26700 | 26700 | 26700 | 26700 | 98 |
| 430 | 20241014 | 112300 | 4271418950 | 26750 | 26750 | 26750 | 26750 | 160 |
| 431 | 20241014 | 112200 | 4267138950 | 26750 | 26750 | 26750 | 26750 | 676 |
| 432 | 20241014 | 112100 | 4249055950 | 26750 | 26750 | 26750 | 26750 | 21 |
| 433 | 20241014 | 112000 | 4248494200 | 26750 | 26750 | 26750 | 26750 | 1 |
| 434 | 20241014 | 111900 | 4248467450 | 26750 | 26800 | 26800 | 26750 | 2 |
| 435 | 20241014 | 111800 | 4248413900 | 26700 | 26700 | 26700 | 26700 | 3 |
| 436 | 20241014 | 111700 | 4248333800 | 26800 | 26750 | 26800 | 26750 | 101 |
| 437 | 20241014 | 111600 | 4245632000 | 26750 | 26700 | 26750 | 26650 | 149 |
| 438 | 20241014 | 111500 | 4241653500 | 26650 | 26700 | 26700 | 26650 | 65 |
| 439 | 20241014 | 111400 | 4239918050 | 26700 | 26600 | 26700 | 26600 | 299 |
| 440 | 20241014 | 111300 | 4231951150 | 26700 | 26600 | 26700 | 26550 | 202 |
| 441 | 20241014 | 111200 | 4226585450 | 26600 | 26700 | 26700 | 26600 | 314 |
| 442 | 20241014 | 111100 | 4218224000 | 26700 | 26700 | 26700 | 26700 | 115 |
| 443 | 20241014 | 111000 | 4215153500 | 26700 | 26700 | 26700 | 26700 | 100 |
| 444 | 20241014 | 110900 | 4212483500 | 26700 | 26650 | 26700 | 26600 | 300 |
| 445 | 20241014 | 110800 | 4204491400 | 26650 | 26650 | 26700 | 26650 | 54 |
| 446 | 20241014 | 110700 | 4203050300 | 26600 | 26650 | 26650 | 26600 | 277 |
| 447 | 20241014 | 110600 | 4195679150 | 26700 | 26650 | 26700 | 26650 | 88 |
| 448 | 20241014 | 110500 | 4193333900 | 26650 | 26700 | 26700 | 26650 | 187 |
| 449 | 20241014 | 110400 | 4188350300 | 26650 | 26650 | 26700 | 26650 | 154 |
| 450 | 20241014 | 110300 | 4184246150 | 26650 | 26700 | 26700 | 26650 | 281 |
| 451 | 20241014 | 110200 | 4176757450 | 26650 | 26650 | 26700 | 26650 | 170 |
| 452 | 20241014 | 110100 | 4172226900 | 26650 | 26750 | 26750 | 26650 | 151 |
| 453 | 20241014 | 110000 | 4168195650 | 26750 | 26750 | 26750 | 26750 | 293 |
| 454 | 20241014 | 105900 | 4160357900 | 26750 | 26750 | 26750 | 26750 | 209 |
| 455 | 20241014 | 105800 | 4154767150 | 26750 | 26800 | 26800 | 26750 | 169 |
| 456 | 20241014 | 105700 | 4150244900 | 26800 | 26800 | 26800 | 26800 | 629 |
| 457 | 20241014 | 105600 | 4133387700 | 26800 | 26900 | 26900 | 26800 | 271 |
| 458 | 20241014 | 105500 | 4126105800 | 26950 | 26950 | 26950 | 26950 | 224 |
| 459 | 20241014 | 105400 | 4120069000 | 26950 | 27000 | 27000 | 26950 | 673 |
| 460 | 20241014 | 105300 | 4101922900 | 27000 | 26950 | 27000 | 26950 | 696 |
| 461 | 20241014 | 105200 | 4083141400 | 26950 | 26950 | 27000 | 26850 | 1609 |
| 462 | 20241014 | 105100 | 4039736850 | 26950 | 26950 | 26950 | 26950 | 3 |
| 463 | 20241014 | 105000 | 4039656000 | 26950 | 26900 | 26950 | 26900 | 785 |
| 464 | 20241014 | 104900 | 4018519000 | 26900 | 26900 | 26900 | 26900 | 657 |
| 465 | 20241014 | 104800 | 4000845700 | 26900 | 26800 | 26900 | 26700 | 539 |
| 466 | 20241014 | 104700 | 3986407350 | 26800 | 26800 | 26850 | 26800 | 244 |
| 467 | 20241014 | 104600 | 3979856050 | 26850 | 26850 | 26850 | 26750 | 115 |
| 468 | 20241014 | 104500 | 3976773650 | 26850 | 26800 | 26900 | 26800 | 111 |
| 469 | 20241014 | 104400 | 3973795500 | 26800 | 26800 | 26800 | 26800 | 26 |
| 470 | 20241014 | 104300 | 3973098700 | 26800 | 26900 | 26900 | 26800 | 128 |
| 471 | 20241014 | 104200 | 3969668100 | 26750 | 26900 | 26950 | 26750 | 570 |
| 472 | 20241014 | 104100 | 3954327200 | 26800 | 26850 | 26950 | 26800 | 641 |
| 473 | 20241014 | 104000 | 3937087600 | 26850 | 26850 | 26850 | 26800 | 478 |
| 474 | 20241014 | 103900 | 3924266750 | 26850 | 26800 | 26850 | 26800 | 293 |
| 475 | 20241014 | 103800 | 3916413900 | 26800 | 26750 | 26800 | 26750 | 120 |
| 476 | 20241014 | 103700 | 3913203850 | 26700 | 26750 | 26750 | 26700 | 279 |
| 477 | 20241014 | 103600 | 3905749500 | 26700 | 26750 | 26750 | 26700 | 120 |
| 478 | 20241014 | 103500 | 3902540700 | 26750 | 26750 | 26750 | 26750 | 120 |
| 479 | 20241014 | 103400 | 3899330700 | 26800 | 26800 | 26800 | 26800 | 215 |
| 480 | 20241014 | 103300 | 3893568700 | 26800 | 26800 | 26800 | 26750 | 138 |
| 481 | 20241014 | 103200 | 3889871100 | 26800 | 26750 | 26800 | 26700 | 162 |
| 482 | 20241014 | 103100 | 3885538300 | 26750 | 26800 | 26800 | 26750 | 115 |
| 483 | 20241014 | 103000 | 3882458300 | 26850 | 26800 | 26850 | 26800 | 747 |
| 484 | 20241014 | 102900 | 3862424050 | 26750 | 26750 | 26800 | 26750 | 930 |
| 485 | 20241014 | 102800 | 3837526300 | 26750 | 26800 | 26800 | 26700 | 1014 |
| 486 | 20241014 | 102700 | 3810390200 | 26800 | 26850 | 26850 | 26800 | 2799 |
| 487 | 20241014 | 102600 | 3735237250 | 26850 | 26900 | 26900 | 26850 | 330 |
| 488 | 20241014 | 102500 | 3726360450 | 26900 | 26850 | 26900 | 26850 | 857 |
| 489 | 20241014 | 102400 | 3703328050 | 26850 | 26850 | 26900 | 26850 | 385 |
| 490 | 20241014 | 102300 | 3692990750 | 26850 | 26900 | 26900 | 26850 | 435 |
| 491 | 20241014 | 102200 | 3681310800 | 26900 | 26850 | 26900 | 26850 | 490 |
| 492 | 20241014 | 102100 | 3668129850 | 26900 | 26700 | 26950 | 26650 | 2797 |
| 493 | 20241014 | 102000 | 3593029600 | 26700 | 26750 | 26750 | 26700 | 87 |
| 494 | 20241014 | 101900 | 3590705950 | 26700 | 26600 | 26700 | 26600 | 84 |
| 495 | 20241014 | 101800 | 3588464050 | 26600 | 26600 | 26650 | 26550 | 828 |
| 496 | 20241014 | 101700 | 3566435800 | 26600 | 26600 | 26650 | 26600 | 952 |
| 497 | 20241014 | 101600 | 3541111550 | 26600 | 26650 | 26650 | 26600 | 425 |
| 498 | 20241014 | 101500 | 3529786300 | 26700 | 26750 | 26750 | 26700 | 163 |
| 499 | 20241014 | 101400 | 3525430250 | 26700 | 26700 | 26700 | 26700 | 79 |
| 500 | 20241014 | 101300 | 3523320950 | 26700 | 26700 | 26700 | 26650 | 35 |
| 501 | 20241014 | 101200 | 3522386900 | 26650 | 26800 | 26800 | 26600 | 2758 |
| 502 | 20241014 | 101100 | 3448777200 | 26750 | 26850 | 26850 | 26750 | 1553 |
| 503 | 20241014 | 101000 | 3407184600 | 26850 | 26800 | 26850 | 26800 | 294 |
| 504 | 20241014 | 100900 | 3399305000 | 26800 | 26700 | 26800 | 26700 | 345 |
| 505 | 20241014 | 100800 | 3390068250 | 26750 | 26700 | 26750 | 26700 | 309 |
| 506 | 20241014 | 100700 | 3381817850 | 26700 | 26750 | 26750 | 26600 | 770 |
| 507 | 20241014 | 100600 | 3361283300 | 26800 | 26650 | 26800 | 26650 | 2783 |
| 508 | 20241014 | 100500 | 3286956550 | 26850 | 26750 | 26900 | 26700 | 5304 |
| 509 | 20241014 | 100400 | 3144911050 | 26750 | 26750 | 26800 | 26700 | 1073 |
| 510 | 20241014 | 100300 | 3116212800 | 26800 | 26800 | 26850 | 26650 | 1242 |
| 511 | 20241014 | 100200 | 3082974050 | 26800 | 26800 | 26800 | 26700 | 3032 |
| 512 | 20241014 | 100100 | 3001931450 | 26800 | 26650 | 26850 | 26600 | 3122 |
| 513 | 20241014 | 100000 | 2918476300 | 26650 | 26500 | 26650 | 26450 | 2471 |
| 514 | 20241014 | 095900 | 2852827900 | 26500 | 26500 | 26500 | 26500 | 21 |
| 515 | 20241014 | 095800 | 2852271400 | 26400 | 26550 | 26550 | 26350 | 2615 |
| 516 | 20241014 | 095700 | 2783031750 | 26550 | 26500 | 26550 | 26450 | 501 |
| 517 | 20241014 | 095600 | 2769735750 | 26400 | 26400 | 26500 | 26350 | 962 |
| 518 | 20241014 | 095500 | 2744347200 | 26400 | 26400 | 26400 | 26400 | 98 |
| 519 | 20241014 | 095400 | 2741760000 | 26400 | 26400 | 26400 | 26400 | 255 |
| 520 | 20241014 | 095300 | 2735028000 | 26500 | 26450 | 26500 | 26450 | 164 |
| 521 | 20241014 | 095200 | 2730688150 | 26350 | 26400 | 26450 | 26350 | 600 |
| 522 | 20241014 | 095100 | 2714844100 | 26400 | 26400 | 26400 | 26400 | 47 |
| 523 | 20241014 | 095000 | 2713603300 | 26350 | 26450 | 26450 | 26350 | 1779 |
| 524 | 20241014 | 094900 | 2666634850 | 26450 | 26450 | 26500 | 26450 | 826 |
| 525 | 20241014 | 094800 | 2644786150 | 26450 | 26450 | 26450 | 26400 | 689 |
| 526 | 20241014 | 094700 | 2626562350 | 26500 | 26450 | 26500 | 26450 | 229 |
| 527 | 20241014 | 094600 | 2620505200 | 26450 | 26500 | 26550 | 26450 | 995 |
| 528 | 20241014 | 094500 | 2594146250 | 26500 | 26400 | 26500 | 26350 | 722 |
| 529 | 20241014 | 094400 | 2575053000 | 26400 | 26350 | 26450 | 26300 | 1005 |
| 530 | 20241014 | 094300 | 2548529450 | 26400 | 26200 | 26400 | 26200 | 20 |
| 531 | 20241014 | 094200 | 2548005250 | 26400 | 26200 | 26400 | 26200 | 2843 |
| 532 | 20241014 | 094100 | 2473294850 | 26200 | 26350 | 26450 | 26200 | 866 |
| 533 | 20241014 | 094000 | 2450526450 | 26350 | 26300 | 26350 | 26200 | 493 |
| 534 | 20241014 | 093900 | 2437560650 | 26300 | 26300 | 26300 | 26300 | 551 |
| 535 | 20241014 | 093800 | 2423069350 | 26300 | 26100 | 26350 | 26050 | 1497 |
| 536 | 20241014 | 093700 | 2383776450 | 26100 | 26100 | 26100 | 26050 | 159 |
| 537 | 20241014 | 093600 | 2379629250 | 26150 | 26000 | 26150 | 26000 | 317 |
| 538 | 20241014 | 093500 | 2371372200 | 26000 | 26000 | 26050 | 26000 | 1133 |
| 539 | 20241014 | 093400 | 2341912700 | 26150 | 26050 | 26150 | 26000 | 1790 |
| 540 | 20241014 | 093300 | 2295305600 | 26050 | 26150 | 26200 | 26000 | 1632 |
| 541 | 20241014 | 093200 | 2252761150 | 26200 | 26350 | 26350 | 26200 | 1541 |
| 542 | 20241014 | 093100 | 2212327050 | 26350 | 26250 | 26350 | 26250 | 482 |
| 543 | 20241014 | 093000 | 2199649150 | 26300 | 26150 | 26300 | 26150 | 764 |
| 544 | 20241014 | 092900 | 2179598350 | 26150 | 26150 | 26150 | 26100 | 144 |
| 545 | 20241014 | 092800 | 2175838700 | 26100 | 26100 | 26200 | 26100 | 251 |
| 546 | 20241014 | 092700 | 2169270200 | 26100 | 26150 | 26150 | 26100 | 1671 |
| 547 | 20241014 | 092600 | 2125656600 | 26150 | 26200 | 26200 | 26100 | 635 |
| 548 | 20241014 | 092500 | 2109046750 | 26150 | 26250 | 26300 | 26150 | 496 |
| 549 | 20241014 | 092400 | 2096053650 | 26300 | 26300 | 26350 | 26300 | 988 |
| 550 | 20241014 | 092300 | 2070061950 | 26250 | 26300 | 26300 | 26250 | 38 |
| 551 | 20241014 | 092200 | 2069062600 | 26300 | 26250 | 26300 | 26200 | 1598 |
| 552 | 20241014 | 092100 | 2027112250 | 26250 | 26450 | 26450 | 26250 | 1993 |
| 553 | 20241014 | 092000 | 1974654900 | 26400 | 26350 | 26500 | 26350 | 747 |
| 554 | 20241014 | 091900 | 1954894000 | 26350 | 26450 | 26500 | 26350 | 1700 |
| 555 | 20241014 | 091800 | 1909956400 | 26450 | 26350 | 26450 | 26250 | 1998 |
| 556 | 20241014 | 091700 | 1857264300 | 26350 | 26300 | 26400 | 26300 | 973 |
| 557 | 20241014 | 091600 | 1831653500 | 26350 | 26250 | 26350 | 26200 | 966 |
| 558 | 20241014 | 091500 | 1806227700 | 26350 | 26300 | 26400 | 26050 | 4785 |
| 559 | 20241014 | 091400 | 1680365250 | 26350 | 26050 | 26400 | 26050 | 4404 |
| 560 | 20241014 | 091300 | 1564760150 | 26050 | 25950 | 26100 | 25950 | 504 |
| 561 | 20241014 | 091200 | 1551636550 | 25950 | 26150 | 26150 | 25950 | 1050 |
| 562 | 20241014 | 091100 | 1524263200 | 26150 | 26100 | 26250 | 26100 | 1812 |
| 563 | 20241014 | 091000 | 1476828650 | 26250 | 25950 | 26250 | 25800 | 3622 |
| 564 | 20241014 | 090900 | 1382557550 | 25950 | 25700 | 25950 | 25700 | 384 |
| 565 | 20241014 | 090800 | 1372631700 | 25700 | 25700 | 25700 | 25650 | 1611 |
| 566 | 20241014 | 090700 | 1331236500 | 25700 | 25900 | 25900 | 25700 | 1969 |
| 567 | 20241014 | 090600 | 1280465350 | 25900 | 25950 | 26050 | 25900 | 3378 |
| 568 | 20241014 | 090500 | 1192806750 | 26000 | 25950 | 26050 | 25900 | 4064 |
| 569 | 20241014 | 090400 | 1087151350 | 25900 | 25650 | 26000 | 25550 | 2724 |
| 570 | 20241014 | 090300 | 1017017400 | 25650 | 25750 | 25800 | 25400 | 5753 |
| 571 | 20241014 | 090200 | 869824100 | 25750 | 25900 | 25900 | 25650 | 4106 |
| 572 | 20241014 | 090100 | 764181200 | 25850 | 25500 | 25850 | 25450 | 5885 |
| 573 | 20241014 | 090000 | 613401300 | 25500 | 25700 | 25950 | 25350 | 23586 |