31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 184100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 3 | 20241014 | 184000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20241014 | 183900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20241014 | 183800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20241014 | 183700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20241014 | 183600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20241014 | 183500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20241014 | 183400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20241014 | 183300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20241014 | 183200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20241014 | 183100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20241014 | 183000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20241014 | 182900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20241014 | 182800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20241014 | 182700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20241014 | 182600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20241014 | 182500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20241014 | 182400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20241014 | 182300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20241014 | 182200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20241014 | 182100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20241014 | 182000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20241014 | 181900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20241014 | 181800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20241014 | 181700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20241014 | 181600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20241014 | 181500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20241014 | 181400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20241014 | 181300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20241014 | 181200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20241014 | 181100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 33 | 20241014 | 181000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20241014 | 180900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20241014 | 180800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20241014 | 180700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20241014 | 180600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20241014 | 180500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20241014 | 180400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20241014 | 180300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20241014 | 180200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20241014 | 180100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20241014 | 180000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20241014 | 175900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20241014 | 175800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20241014 | 175700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20241014 | 175600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20241014 | 175500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20241014 | 175400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20241014 | 175300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20241014 | 175200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20241014 | 175100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20241014 | 175000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20241014 | 174900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20241014 | 174800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20241014 | 174700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20241014 | 174600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20241014 | 174500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20241014 | 174400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20241014 | 174300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20241014 | 174200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20241014 | 174100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 63 | 20241014 | 174000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20241014 | 173900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20241014 | 173800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20241014 | 173700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20241014 | 173600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20241014 | 173500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20241014 | 173400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20241014 | 173300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20241014 | 173200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20241014 | 173100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20241014 | 173000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20241014 | 172900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20241014 | 172800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20241014 | 172700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20241014 | 172600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20241014 | 172500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20241014 | 172400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20241014 | 172300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20241014 | 172200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20241014 | 172100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20241014 | 172000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20241014 | 171900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20241014 | 171800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20241014 | 171700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20241014 | 171600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20241014 | 171500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20241014 | 171400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20241014 | 171300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20241014 | 171200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20241014 | 171100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 93 | 20241014 | 171000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20241014 | 170900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20241014 | 170800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20241014 | 170700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20241014 | 170600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20241014 | 170500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20241014 | 170400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20241014 | 170300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20241014 | 170200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20241014 | 170100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20241014 | 170000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20241014 | 165900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20241014 | 165800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20241014 | 165700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20241014 | 165600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20241014 | 165500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20241014 | 165400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20241014 | 165300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20241014 | 165200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20241014 | 165100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20241014 | 165000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20241014 | 164900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20241014 | 164800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20241014 | 164700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20241014 | 164600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20241014 | 164500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20241014 | 164400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20241014 | 164300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20241014 | 164200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20241014 | 164100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 123 | 20241014 | 164000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20241014 | 163900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20241014 | 163800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20241014 | 163700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20241014 | 163600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20241014 | 163500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20241014 | 163400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20241014 | 163300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20241014 | 163200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20241014 | 163100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20241014 | 163000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20241014 | 162900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20241014 | 162800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20241014 | 162700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20241014 | 162600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20241014 | 162500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20241014 | 162400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20241014 | 162300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20241014 | 162200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20241014 | 162100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20241014 | 162000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20241014 | 161900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20241014 | 161800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20241014 | 161700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20241014 | 161600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20241014 | 161500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20241014 | 161400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20241014 | 161300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20241014 | 161200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20241014 | 161100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 153 | 20241014 | 161000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20241014 | 160900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20241014 | 160800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20241014 | 160700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20241014 | 160600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20241014 | 160500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20241014 | 160400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20241014 | 160300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20241014 | 160200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20241014 | 160100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20241014 | 160000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20241014 | 155900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20241014 | 155800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20241014 | 155700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20241014 | 155600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20241014 | 155500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20241014 | 155400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20241014 | 155300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20241014 | 155200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20241014 | 155100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20241014 | 155000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20241014 | 154900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20241014 | 154800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20241014 | 154700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20241014 | 154600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20241014 | 154500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20241014 | 154400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20241014 | 154300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20241014 | 154200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20241014 | 154100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 183 | 20241014 | 154000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20241014 | 153900 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20241014 | 153800 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20241014 | 153700 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20241014 | 153600 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20241014 | 153500 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20241014 | 153400 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20241014 | 153300 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20241014 | 153200 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20241014 | 153100 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20241014 | 153000 | 4705817900 | 25350 | 25350 | 25350 | 25350 | 3468 |
| 194 | 20241014 | 152900 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20241014 | 152800 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20241014 | 152700 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20241014 | 152600 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20241014 | 152500 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20241014 | 152400 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20241014 | 152300 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20241014 | 152200 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20241014 | 152100 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20241014 | 152000 | 4617904100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20241014 | 151900 | 4617904100 | 25300 | 25350 | 25350 | 25300 | 288 |
| 205 | 20241014 | 151800 | 4610615700 | 25300 | 25300 | 25350 | 25300 | 550 |
| 206 | 20241014 | 151700 | 4596697250 | 25300 | 25400 | 25400 | 25300 | 1359 |
| 207 | 20241014 | 151600 | 4562242400 | 25400 | 25400 | 25400 | 25350 | 224 |
| 208 | 20241014 | 151500 | 4556553800 | 25400 | 25400 | 25400 | 25350 | 367 |
| 209 | 20241014 | 151400 | 4547232700 | 25400 | 25400 | 25400 | 25350 | 144 |
| 210 | 20241014 | 151300 | 4543575750 | 25400 | 25400 | 25400 | 25350 | 286 |
| 211 | 20241014 | 151200 | 4536313250 | 25400 | 25400 | 25400 | 25350 | 553 |
| 212 | 20241014 | 151100 | 4522267950 | 25400 | 25350 | 25400 | 25350 | 323 |
| 213 | 20241014 | 151000 | 4514065700 | 25350 | 25400 | 25400 | 25350 | 338 |
| 214 | 20241014 | 150900 | 4505482500 | 25400 | 25400 | 25400 | 25350 | 466 |
| 215 | 20241014 | 150800 | 4493646750 | 25400 | 25400 | 25400 | 25350 | 358 |
| 216 | 20241014 | 150700 | 4484554650 | 25400 | 25400 | 25450 | 25400 | 371 |
| 217 | 20241014 | 150600 | 4475130550 | 25400 | 25450 | 25450 | 25400 | 430 |
| 218 | 20241014 | 150500 | 4464191850 | 25450 | 25450 | 25450 | 25400 | 267 |
| 219 | 20241014 | 150400 | 4457397350 | 25450 | 25450 | 25450 | 25400 | 406 |
| 220 | 20241014 | 150300 | 4447065300 | 25450 | 25500 | 25500 | 25350 | 869 |
| 221 | 20241014 | 150200 | 4424974150 | 25450 | 25450 | 25500 | 25450 | 679 |
| 222 | 20241014 | 150100 | 4407683000 | 25450 | 25450 | 25450 | 25400 | 298 |
| 223 | 20241014 | 150000 | 4400099750 | 25450 | 25450 | 25450 | 25400 | 349 |
| 224 | 20241014 | 145900 | 4391219050 | 25450 | 25400 | 25450 | 25400 | 659 |
| 225 | 20241014 | 145800 | 4374472300 | 25400 | 25350 | 25400 | 25300 | 632 |
| 226 | 20241014 | 145700 | 4358451050 | 25350 | 25350 | 25350 | 25300 | 415 |
| 227 | 20241014 | 145600 | 4347932450 | 25350 | 25350 | 25350 | 25300 | 201 |
| 228 | 20241014 | 145500 | 4342838150 | 25350 | 25300 | 25350 | 25300 | 475 |
| 229 | 20241014 | 145400 | 4330802700 | 25300 | 25350 | 25350 | 25300 | 94 |
| 230 | 20241014 | 145300 | 4328421500 | 25350 | 25350 | 25350 | 25300 | 1009 |
| 231 | 20241014 | 145200 | 4302883750 | 25300 | 25350 | 25350 | 25300 | 107 |
| 232 | 20241014 | 145100 | 4300173450 | 25350 | 25350 | 25350 | 25300 | 220 |
| 233 | 20241014 | 145000 | 4294598850 | 25350 | 25350 | 25350 | 25300 | 936 |
| 234 | 20241014 | 144900 | 4270873800 | 25350 | 25350 | 25350 | 25300 | 124 |
| 235 | 20241014 | 144800 | 4267732100 | 25350 | 25400 | 25400 | 25300 | 436 |
| 236 | 20241014 | 144700 | 4256681200 | 25350 | 25400 | 25400 | 25300 | 684 |
| 237 | 20241014 | 144600 | 4239342750 | 25350 | 25400 | 25400 | 25350 | 490 |
| 238 | 20241014 | 144500 | 4226915800 | 25350 | 25450 | 25450 | 25350 | 1192 |
| 239 | 20241014 | 144400 | 4196652050 | 25400 | 25400 | 25450 | 25400 | 262 |
| 240 | 20241014 | 144300 | 4189991650 | 25450 | 25450 | 25450 | 25400 | 641 |
| 241 | 20241014 | 144200 | 4173700400 | 25450 | 25450 | 25450 | 25400 | 319 |
| 242 | 20241014 | 144100 | 4165582500 | 25450 | 25450 | 25500 | 25400 | 324 |
| 243 | 20241014 | 144000 | 4157334200 | 25450 | 25450 | 25450 | 25450 | 305 |
| 244 | 20241014 | 143900 | 4149571950 | 25400 | 25450 | 25450 | 25400 | 162 |
| 245 | 20241014 | 143800 | 4145449650 | 25450 | 25450 | 25450 | 25400 | 296 |
| 246 | 20241014 | 143700 | 4137917100 | 25450 | 25450 | 25450 | 25400 | 420 |
| 247 | 20241014 | 143600 | 4127228750 | 25450 | 25500 | 25500 | 25400 | 156 |
| 248 | 20241014 | 143500 | 4123264100 | 25500 | 25450 | 25500 | 25450 | 223 |
| 249 | 20241014 | 143400 | 4117584500 | 25500 | 25450 | 25500 | 25450 | 162 |
| 250 | 20241014 | 143300 | 4113457200 | 25500 | 25450 | 25500 | 25450 | 295 |
| 251 | 20241014 | 143200 | 4105938800 | 25450 | 25450 | 25500 | 25400 | 396 |
| 252 | 20241014 | 143100 | 4095858600 | 25450 | 25500 | 25500 | 25450 | 120 |
| 253 | 20241014 | 143000 | 4092800500 | 25450 | 25450 | 25500 | 25450 | 287 |
| 254 | 20241014 | 142900 | 4085491350 | 25500 | 25500 | 25550 | 25500 | 62 |
| 255 | 20241014 | 142800 | 4083910300 | 25550 | 25500 | 25550 | 25500 | 152 |
| 256 | 20241014 | 142700 | 4080034200 | 25450 | 25500 | 25500 | 25450 | 401 |
| 257 | 20241014 | 142600 | 4069809550 | 25550 | 25500 | 25550 | 25500 | 112 |
| 258 | 20241014 | 142500 | 4066948650 | 25500 | 25550 | 25550 | 25500 | 124 |
| 259 | 20241014 | 142400 | 4063781500 | 25600 | 25500 | 25600 | 25500 | 231 |
| 260 | 20241014 | 142300 | 4057882600 | 25550 | 25550 | 25550 | 25500 | 142 |
| 261 | 20241014 | 142200 | 4054255250 | 25500 | 25500 | 25550 | 25450 | 597 |
| 262 | 20241014 | 142100 | 4039036650 | 25500 | 25500 | 25500 | 25450 | 186 |
| 263 | 20241014 | 142000 | 4034294250 | 25500 | 25450 | 25500 | 25450 | 85 |
| 264 | 20241014 | 141900 | 4032127400 | 25500 | 25500 | 25500 | 25500 | 199 |
| 265 | 20241014 | 141800 | 4027052900 | 25450 | 25500 | 25500 | 25450 | 45 |
| 266 | 20241014 | 141700 | 4025906050 | 25450 | 25550 | 25550 | 25400 | 1142 |
| 267 | 20241014 | 141600 | 3996828650 | 25550 | 25500 | 25600 | 25500 | 149 |
| 268 | 20241014 | 141500 | 3993020950 | 25500 | 25500 | 25550 | 25500 | 83 |
| 269 | 20241014 | 141400 | 3990902550 | 25500 | 25550 | 25600 | 25500 | 143 |
| 270 | 20241014 | 141300 | 3987248300 | 25600 | 25550 | 25600 | 25500 | 411 |
| 271 | 20241014 | 141200 | 3976748250 | 25550 | 25500 | 25550 | 25500 | 456 |
| 272 | 20241014 | 141100 | 3965118650 | 25500 | 25500 | 25500 | 25450 | 91 |
| 273 | 20241014 | 141000 | 3962798800 | 25500 | 25500 | 25500 | 25450 | 429 |
| 274 | 20241014 | 140900 | 3951875950 | 25500 | 25500 | 25500 | 25450 | 119 |
| 275 | 20241014 | 140800 | 3948842100 | 25500 | 25500 | 25500 | 25500 | 44 |
| 276 | 20241014 | 140700 | 3947720100 | 25450 | 25450 | 25500 | 25450 | 215 |
| 277 | 20241014 | 140600 | 3942238300 | 25500 | 25500 | 25500 | 25450 | 97 |
| 278 | 20241014 | 140500 | 3939765400 | 25500 | 25500 | 25500 | 25450 | 78 |
| 279 | 20241014 | 140400 | 3937777200 | 25500 | 25400 | 25500 | 25400 | 66 |
| 280 | 20241014 | 140300 | 3936096400 | 25450 | 25450 | 25450 | 25450 | 106 |
| 281 | 20241014 | 140200 | 3933398700 | 25450 | 25450 | 25450 | 25400 | 36 |
| 282 | 20241014 | 140100 | 3932483100 | 25400 | 25450 | 25450 | 25350 | 874 |
| 283 | 20241014 | 140000 | 3910284900 | 25400 | 25500 | 25500 | 25400 | 177 |
| 284 | 20241014 | 135900 | 3905779200 | 25500 | 25500 | 25500 | 25450 | 42 |
| 285 | 20241014 | 135800 | 3904708800 | 25500 | 25450 | 25500 | 25400 | 282 |
| 286 | 20241014 | 135700 | 3897531400 | 25500 | 25500 | 25500 | 25450 | 284 |
| 287 | 20241014 | 135600 | 3890301200 | 25500 | 25500 | 25550 | 25450 | 520 |
| 288 | 20241014 | 135500 | 3877045150 | 25500 | 25550 | 25600 | 25500 | 198 |
| 289 | 20241014 | 135400 | 3871993400 | 25550 | 25550 | 25550 | 25500 | 153 |
| 290 | 20241014 | 135300 | 3868085300 | 25550 | 25500 | 25550 | 25500 | 91 |
| 291 | 20241014 | 135200 | 3865760950 | 25500 | 25550 | 25550 | 25500 | 159 |
| 292 | 20241014 | 135100 | 3861698550 | 25500 | 25500 | 25600 | 25450 | 121 |
| 293 | 20241014 | 135000 | 3858605750 | 25600 | 25550 | 25600 | 25450 | 74 |
| 294 | 20241014 | 134900 | 3856718500 | 25500 | 25500 | 25600 | 25500 | 103 |
| 295 | 20241014 | 134800 | 3854090600 | 25500 | 25550 | 25550 | 25500 | 62 |
| 296 | 20241014 | 134700 | 3852508750 | 25600 | 25550 | 25600 | 25500 | 133 |
| 297 | 20241014 | 134600 | 3849109800 | 25550 | 25500 | 25550 | 25500 | 285 |
| 298 | 20241014 | 134500 | 3841835750 | 25500 | 25500 | 25500 | 25450 | 113 |
| 299 | 20241014 | 134400 | 3838954900 | 25500 | 25500 | 25500 | 25450 | 207 |
| 300 | 20241014 | 134300 | 3833677000 | 25500 | 25450 | 25500 | 25450 | 86 |
| 301 | 20241014 | 134200 | 3831484700 | 25450 | 25450 | 25450 | 25450 | 88 |
| 302 | 20241014 | 134100 | 3829245100 | 25500 | 25450 | 25500 | 25400 | 656 |
| 303 | 20241014 | 134000 | 3812535450 | 25450 | 25400 | 25450 | 25350 | 112 |
| 304 | 20241014 | 133900 | 3809691200 | 25350 | 25400 | 25400 | 25350 | 174 |
| 305 | 20241014 | 133800 | 3805272250 | 25400 | 25350 | 25400 | 25350 | 88 |
| 306 | 20241014 | 133700 | 3803037750 | 25350 | 25300 | 25400 | 25300 | 346 |
| 307 | 20241014 | 133600 | 3794252200 | 25350 | 25350 | 25350 | 25300 | 148 |
| 308 | 20241014 | 133500 | 3790500450 | 25350 | 25350 | 25400 | 25300 | 407 |
| 309 | 20241014 | 133400 | 3780192550 | 25450 | 25400 | 25450 | 25300 | 201 |
| 310 | 20241014 | 133300 | 3775100750 | 25400 | 25400 | 25450 | 25350 | 202 |
| 311 | 20241014 | 133200 | 3769975850 | 25450 | 25400 | 25450 | 25350 | 228 |
| 312 | 20241014 | 133100 | 3764194050 | 25450 | 25450 | 25450 | 25350 | 298 |
| 313 | 20241014 | 133000 | 3756623100 | 25450 | 25400 | 25450 | 25400 | 97 |
| 314 | 20241014 | 132900 | 3754155950 | 25500 | 25450 | 25500 | 25400 | 103 |
| 315 | 20241014 | 132800 | 3751534850 | 25450 | 25400 | 25450 | 25400 | 359 |
| 316 | 20241014 | 132700 | 3742410450 | 25400 | 25350 | 25400 | 25350 | 185 |
| 317 | 20241014 | 132600 | 3737717100 | 25400 | 25400 | 25400 | 25400 | 190 |
| 318 | 20241014 | 132500 | 3732891100 | 25350 | 25350 | 25400 | 25300 | 61 |
| 319 | 20241014 | 132400 | 3731346400 | 25350 | 25400 | 25400 | 25350 | 495 |
| 320 | 20241014 | 132300 | 3718794050 | 25400 | 25400 | 25400 | 25350 | 865 |
| 321 | 20241014 | 132200 | 3696845450 | 25450 | 25400 | 25450 | 25400 | 83 |
| 322 | 20241014 | 132100 | 3694733700 | 25450 | 25400 | 25450 | 25400 | 144 |
| 323 | 20241014 | 132000 | 3691076050 | 25450 | 25450 | 25450 | 25450 | 109 |
| 324 | 20241014 | 131900 | 3688302000 | 25450 | 25450 | 25450 | 25400 | 16 |
| 325 | 20241014 | 131800 | 3687895450 | 25450 | 25400 | 25450 | 25400 | 88 |
| 326 | 20241014 | 131700 | 3685656700 | 25450 | 25500 | 25500 | 25450 | 167 |
| 327 | 20241014 | 131600 | 3681402800 | 25500 | 25450 | 25500 | 25450 | 28 |
| 328 | 20241014 | 131500 | 3680689450 | 25500 | 25450 | 25500 | 25450 | 168 |
| 329 | 20241014 | 131400 | 3676410250 | 25450 | 25500 | 25500 | 25450 | 20 |
| 330 | 20241014 | 131300 | 3675900850 | 25500 | 25550 | 25550 | 25500 | 464 |
| 331 | 20241014 | 131200 | 3664065000 | 25550 | 25550 | 25550 | 25500 | 52 |
| 332 | 20241014 | 131100 | 3662736650 | 25550 | 25550 | 25550 | 25500 | 192 |
| 333 | 20241014 | 131000 | 3657837400 | 25550 | 25600 | 25600 | 25550 | 176 |
| 334 | 20241014 | 130900 | 3653340550 | 25600 | 25600 | 25600 | 25600 | 15 |
| 335 | 20241014 | 130800 | 3652956550 | 25600 | 25550 | 25600 | 25550 | 138 |
| 336 | 20241014 | 130700 | 3649429150 | 25550 | 25550 | 25550 | 25550 | 95 |
| 337 | 20241014 | 130600 | 3647001900 | 25600 | 25600 | 25600 | 25600 | 76 |
| 338 | 20241014 | 130500 | 3645056300 | 25600 | 25600 | 25600 | 25550 | 134 |
| 339 | 20241014 | 130400 | 3641628900 | 25600 | 25550 | 25600 | 25550 | 192 |
| 340 | 20241014 | 130300 | 3636715700 | 25600 | 25650 | 25650 | 25600 | 60 |
| 341 | 20241014 | 130200 | 3635179200 | 25650 | 25650 | 25700 | 25600 | 927 |
| 342 | 20241014 | 130100 | 3611403350 | 25650 | 25700 | 25700 | 25650 | 602 |
| 343 | 20241014 | 130000 | 3595932500 | 25650 | 25650 | 25650 | 25600 | 743 |
| 344 | 20241014 | 125900 | 3576876450 | 25650 | 25600 | 25650 | 25600 | 135 |
| 345 | 20241014 | 125800 | 3573413950 | 25600 | 25600 | 25600 | 25600 | 60 |
| 346 | 20241014 | 125700 | 3571877950 | 25600 | 25550 | 25650 | 25500 | 670 |
| 347 | 20241014 | 125600 | 3554750600 | 25500 | 25450 | 25500 | 25400 | 1383 |
| 348 | 20241014 | 125500 | 3519521500 | 25500 | 25450 | 25500 | 25450 | 74 |
| 349 | 20241014 | 125400 | 3517634550 | 25450 | 25700 | 25700 | 25400 | 12044 |
| 350 | 20241014 | 125300 | 3209206400 | 25700 | 25700 | 25700 | 25700 | 156 |
| 351 | 20241014 | 125200 | 3205197200 | 25650 | 25750 | 25750 | 25650 | 325 |
| 352 | 20241014 | 125100 | 3196842200 | 25750 | 25700 | 25750 | 25700 | 285 |
| 353 | 20241014 | 125000 | 3189515700 | 25700 | 25650 | 25700 | 25650 | 937 |
| 354 | 20241014 | 124900 | 3165435300 | 25700 | 25700 | 25700 | 25700 | 185 |
| 355 | 20241014 | 124800 | 3160680800 | 25700 | 25700 | 25700 | 25700 | 240 |
| 356 | 20241014 | 124700 | 3154512800 | 25650 | 25700 | 25700 | 25650 | 91 |
| 357 | 20241014 | 124600 | 3152176750 | 25700 | 25700 | 25700 | 25700 | 426 |
| 358 | 20241014 | 124500 | 3141228550 | 25700 | 25700 | 25700 | 25650 | 424 |
| 359 | 20241014 | 124400 | 3130331800 | 25650 | 25700 | 25750 | 25650 | 817 |
| 360 | 20241014 | 124300 | 3109335300 | 25750 | 25750 | 25750 | 25700 | 938 |
| 361 | 20241014 | 124200 | 3085212800 | 25750 | 25650 | 25750 | 25650 | 4903 |
| 362 | 20241014 | 124100 | 2959215350 | 25650 | 25600 | 25650 | 25550 | 1816 |
| 363 | 20241014 | 124000 | 2912720350 | 25600 | 25550 | 25600 | 25500 | 1194 |
| 364 | 20241014 | 123900 | 2882211550 | 25550 | 25550 | 25550 | 25550 | 321 |
| 365 | 20241014 | 123800 | 2874010000 | 25550 | 25600 | 25600 | 25550 | 879 |
| 366 | 20241014 | 123700 | 2851550200 | 25550 | 25500 | 25550 | 25500 | 6854 |
| 367 | 20241014 | 123600 | 2676486000 | 25500 | 25500 | 25500 | 25500 | 73 |
| 368 | 20241014 | 123500 | 2674624500 | 25450 | 25450 | 25500 | 25450 | 302 |
| 369 | 20241014 | 123400 | 2666926950 | 25500 | 25500 | 25500 | 25500 | 337 |
| 370 | 20241014 | 123300 | 2658333450 | 25500 | 25500 | 25550 | 25500 | 228 |
| 371 | 20241014 | 123200 | 2652518800 | 25500 | 25450 | 25550 | 25450 | 3133 |
| 372 | 20241014 | 123100 | 2572653400 | 25450 | 25450 | 25450 | 25450 | 725 |
| 373 | 20241014 | 123000 | 2554202150 | 25450 | 25350 | 25450 | 25350 | 2314 |
| 374 | 20241014 | 122900 | 2495423650 | 25350 | 25350 | 25350 | 25350 | 43 |
| 375 | 20241014 | 122800 | 2494333600 | 25400 | 25350 | 25400 | 25350 | 95 |
| 376 | 20241014 | 122700 | 2491921800 | 25400 | 25350 | 25400 | 25350 | 177 |
| 377 | 20241014 | 122600 | 2487433600 | 25300 | 25300 | 25300 | 25300 | 2 |
| 378 | 20241014 | 122500 | 2487383000 | 25350 | 25350 | 25350 | 25350 | 384 |
| 379 | 20241014 | 122400 | 2477648600 | 25350 | 25350 | 25350 | 25350 | 2 |
| 380 | 20241014 | 122300 | 2477597900 | 25350 | 25350 | 25350 | 25350 | 171 |
| 381 | 20241014 | 122200 | 2473263050 | 25300 | 25300 | 25300 | 25300 | 182 |
| 382 | 20241014 | 122100 | 2468658450 | 25300 | 25300 | 25300 | 25300 | 629 |
| 383 | 20241014 | 122000 | 2452744750 | 25250 | 25250 | 25250 | 25250 | 50 |
| 384 | 20241014 | 121900 | 2451482250 | 25300 | 25300 | 25300 | 25250 | 1517 |
| 385 | 20241014 | 121800 | 2413137550 | 25350 | 25350 | 25350 | 25350 | 96 |
| 386 | 20241014 | 121700 | 2410703950 | 25350 | 25350 | 25350 | 25350 | 449 |
| 387 | 20241014 | 121600 | 2399321800 | 25300 | 25300 | 25350 | 25300 | 77 |
| 388 | 20241014 | 121500 | 2397370150 | 25300 | 25350 | 25350 | 25300 | 112 |
| 389 | 20241014 | 121400 | 2394531300 | 25300 | 25350 | 25350 | 25300 | 507 |
| 390 | 20241014 | 121300 | 2381694750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 391 | 20241014 | 121200 | 2381694750 | 25300 | 25350 | 25350 | 25300 | 93 |
| 392 | 20241014 | 121100 | 2379337750 | 25350 | 25350 | 25350 | 25350 | 41 |
| 393 | 20241014 | 121000 | 2378298400 | 25350 | 25300 | 25350 | 25300 | 360 |
| 394 | 20241014 | 120900 | 2369172700 | 25350 | 25400 | 25400 | 25350 | 213 |
| 395 | 20241014 | 120800 | 2363768550 | 25350 | 25350 | 25350 | 25350 | 82 |
| 396 | 20241014 | 120700 | 2361689850 | 25350 | 25350 | 25400 | 25350 | 216 |
| 397 | 20241014 | 120600 | 2356210700 | 25350 | 25400 | 25400 | 25350 | 63 |
| 398 | 20241014 | 120500 | 2354612000 | 25400 | 25400 | 25400 | 25400 | 72 |
| 399 | 20241014 | 120400 | 2352783200 | 25350 | 25350 | 25350 | 25350 | 103 |
| 400 | 20241014 | 120300 | 2350172150 | 25350 | 25350 | 25350 | 25350 | 95 |
| 401 | 20241014 | 120200 | 2347763900 | 25350 | 25350 | 25350 | 25350 | 178 |
| 402 | 20241014 | 120100 | 2343251600 | 25350 | 25350 | 25350 | 25350 | 115 |
| 403 | 20241014 | 120000 | 2340336350 | 25350 | 25350 | 25350 | 25350 | 107 |
| 404 | 20241014 | 115900 | 2337623900 | 25350 | 25350 | 25350 | 25350 | 126 |
| 405 | 20241014 | 115800 | 2334429800 | 25350 | 25350 | 25350 | 25350 | 77 |
| 406 | 20241014 | 115700 | 2332477850 | 25350 | 25350 | 25350 | 25350 | 142 |
| 407 | 20241014 | 115600 | 2328878150 | 25350 | 25350 | 25350 | 25350 | 74 |
| 408 | 20241014 | 115500 | 2327002250 | 25300 | 25350 | 25350 | 25300 | 130 |
| 409 | 20241014 | 115400 | 2323707350 | 25350 | 25350 | 25350 | 25350 | 83 |
| 410 | 20241014 | 115300 | 2321603300 | 25350 | 25350 | 25350 | 25350 | 298 |
| 411 | 20241014 | 115200 | 2314049000 | 25350 | 25350 | 25350 | 25350 | 21 |
| 412 | 20241014 | 115100 | 2313516650 | 25350 | 25350 | 25350 | 25350 | 173 |
| 413 | 20241014 | 115000 | 2309131100 | 25350 | 25350 | 25350 | 25300 | 39 |
| 414 | 20241014 | 114900 | 2308143000 | 25300 | 25300 | 25300 | 25250 | 200 |
| 415 | 20241014 | 114800 | 2303085100 | 25300 | 25350 | 25350 | 25300 | 87 |
| 416 | 20241014 | 114700 | 2300880850 | 25350 | 25350 | 25350 | 25350 | 306 |
| 417 | 20241014 | 114600 | 2293123750 | 25350 | 25350 | 25350 | 25300 | 152 |
| 418 | 20241014 | 114500 | 2289272100 | 25350 | 25350 | 25350 | 25300 | 74 |
| 419 | 20241014 | 114400 | 2287396250 | 25350 | 25250 | 25350 | 25250 | 258 |
| 420 | 20241014 | 114300 | 2280869000 | 25300 | 25350 | 25350 | 25300 | 41 |
| 421 | 20241014 | 114200 | 2279830600 | 25300 | 25300 | 25300 | 25300 | 185 |
| 422 | 20241014 | 114100 | 2275150100 | 25300 | 25300 | 25300 | 25300 | 42 |
| 423 | 20241014 | 114000 | 2274087500 | 25300 | 25300 | 25300 | 25300 | 259 |
| 424 | 20241014 | 113900 | 2267534800 | 25300 | 25300 | 25300 | 25300 | 46 |
| 425 | 20241014 | 113800 | 2266371000 | 25300 | 25300 | 25300 | 25300 | 182 |
| 426 | 20241014 | 113700 | 2261766400 | 25300 | 25300 | 25300 | 25300 | 1 |
| 427 | 20241014 | 113600 | 2261741100 | 25300 | 25300 | 25300 | 25250 | 505 |
| 428 | 20241014 | 113500 | 2248966600 | 25350 | 25400 | 25400 | 25350 | 362 |
| 429 | 20241014 | 113400 | 2239782350 | 25400 | 25400 | 25400 | 25400 | 163 |
| 430 | 20241014 | 113300 | 2235642150 | 25350 | 25400 | 25400 | 25350 | 88 |
| 431 | 20241014 | 113200 | 2233407400 | 25400 | 25400 | 25400 | 25400 | 178 |
| 432 | 20241014 | 113100 | 2228886200 | 25400 | 25400 | 25400 | 25350 | 269 |
| 433 | 20241014 | 113000 | 2222061300 | 25400 | 25350 | 25400 | 25350 | 229 |
| 434 | 20241014 | 112900 | 2216254700 | 25400 | 25350 | 25400 | 25300 | 1318 |
| 435 | 20241014 | 112800 | 2182843850 | 25300 | 25300 | 25350 | 25300 | 1669 |
| 436 | 20241014 | 112700 | 2140616100 | 25250 | 25250 | 25300 | 25250 | 27 |
| 437 | 20241014 | 112600 | 2139934050 | 25250 | 25250 | 25300 | 25250 | 1839 |
| 438 | 20241014 | 112500 | 2093498300 | 25250 | 25250 | 25250 | 25200 | 375 |
| 439 | 20241014 | 112400 | 2084029600 | 25250 | 25250 | 25250 | 25200 | 145 |
| 440 | 20241014 | 112300 | 2080368400 | 25200 | 25200 | 25200 | 25200 | 283 |
| 441 | 20241014 | 112200 | 2073236800 | 25200 | 25200 | 25200 | 25200 | 73 |
| 442 | 20241014 | 112100 | 2071397200 | 25200 | 25150 | 25200 | 25150 | 367 |
| 443 | 20241014 | 112000 | 2062152100 | 25200 | 25200 | 25200 | 25100 | 828 |
| 444 | 20241014 | 111900 | 2041324000 | 25150 | 25200 | 25250 | 25150 | 226 |
| 445 | 20241014 | 111800 | 2035630850 | 25200 | 25150 | 25200 | 25150 | 689 |
| 446 | 20241014 | 111700 | 2018297000 | 25150 | 25150 | 25150 | 25150 | 205 |
| 447 | 20241014 | 111600 | 2013141250 | 25200 | 25150 | 25200 | 25100 | 609 |
| 448 | 20241014 | 111500 | 1997827250 | 25100 | 25200 | 25200 | 25100 | 645 |
| 449 | 20241014 | 111400 | 1981585700 | 25150 | 25150 | 25250 | 25150 | 2857 |
| 450 | 20241014 | 111300 | 1909576650 | 25200 | 25200 | 25200 | 25150 | 742 |
| 451 | 20241014 | 111200 | 1890905350 | 25200 | 25200 | 25200 | 25150 | 18 |
| 452 | 20241014 | 111100 | 1890451800 | 25200 | 25200 | 25200 | 25150 | 118 |
| 453 | 20241014 | 111000 | 1887478300 | 25150 | 25100 | 25200 | 25100 | 257 |
| 454 | 20241014 | 110900 | 1881013450 | 25150 | 25150 | 25150 | 25150 | 105 |
| 455 | 20241014 | 110800 | 1878372700 | 25150 | 25050 | 25150 | 25000 | 1313 |
| 456 | 20241014 | 110700 | 1845426350 | 25050 | 25050 | 25050 | 25050 | 67 |
| 457 | 20241014 | 110600 | 1843748000 | 25050 | 25050 | 25100 | 25050 | 497 |
| 458 | 20241014 | 110500 | 1831294550 | 25000 | 25050 | 25100 | 25000 | 526 |
| 459 | 20241014 | 110400 | 1818112700 | 25050 | 25000 | 25050 | 25000 | 658 |
| 460 | 20241014 | 110300 | 1801633200 | 25000 | 25050 | 25050 | 25000 | 153 |
| 461 | 20241014 | 110200 | 1797801750 | 25000 | 25050 | 25050 | 25000 | 106 |
| 462 | 20241014 | 110100 | 1795150850 | 25100 | 25050 | 25100 | 25050 | 210 |
| 463 | 20241014 | 110000 | 1789888250 | 25050 | 25050 | 25050 | 25050 | 179 |
| 464 | 20241014 | 105900 | 1785404300 | 25050 | 25050 | 25100 | 25050 | 1486 |
| 465 | 20241014 | 105800 | 1748178100 | 25050 | 25050 | 25050 | 25050 | 537 |
| 466 | 20241014 | 105700 | 1734726250 | 25050 | 25100 | 25100 | 25050 | 1316 |
| 467 | 20241014 | 105600 | 1701755450 | 25100 | 25100 | 25100 | 25100 | 2 |
| 468 | 20241014 | 105500 | 1701705250 | 25100 | 25100 | 25100 | 25100 | 182 |
| 469 | 20241014 | 105400 | 1697137050 | 25050 | 25100 | 25100 | 25050 | 570 |
| 470 | 20241014 | 105300 | 1682854950 | 25100 | 25100 | 25100 | 25100 | 28 |
| 471 | 20241014 | 105200 | 1682152150 | 25050 | 25100 | 25100 | 25050 | 92 |
| 472 | 20241014 | 105100 | 1679843900 | 25100 | 25100 | 25100 | 25100 | 361 |
| 473 | 20241014 | 105000 | 1670782800 | 25100 | 25150 | 25150 | 25100 | 94 |
| 474 | 20241014 | 104900 | 1668419800 | 25150 | 25050 | 25150 | 25050 | 619 |
| 475 | 20241014 | 104800 | 1652882700 | 25100 | 25100 | 25100 | 25050 | 99 |
| 476 | 20241014 | 104700 | 1650398050 | 25100 | 25100 | 25100 | 25100 | 106 |
| 477 | 20241014 | 104600 | 1647737450 | 25100 | 25050 | 25100 | 25050 | 861 |
| 478 | 20241014 | 104500 | 1626164400 | 25050 | 25050 | 25050 | 25050 | 216 |
| 479 | 20241014 | 104400 | 1620753600 | 25050 | 25100 | 25100 | 25050 | 109 |
| 480 | 20241014 | 104300 | 1618018100 | 25100 | 25100 | 25150 | 25100 | 210 |
| 481 | 20241014 | 104200 | 1612743550 | 25150 | 25100 | 25150 | 25100 | 57 |
| 482 | 20241014 | 104100 | 1611312750 | 25100 | 25100 | 25100 | 25100 | 60 |
| 483 | 20241014 | 104000 | 1609806750 | 25100 | 25050 | 25100 | 25050 | 453 |
| 484 | 20241014 | 103900 | 1598458550 | 25050 | 25100 | 25100 | 25000 | 222 |
| 485 | 20241014 | 103800 | 1592896350 | 25100 | 25100 | 25100 | 25100 | 101 |
| 486 | 20241014 | 103700 | 1590361250 | 25100 | 25000 | 25100 | 25000 | 783 |
| 487 | 20241014 | 103600 | 1570777300 | 25000 | 25000 | 25000 | 25000 | 172 |
| 488 | 20241014 | 103500 | 1566477300 | 25000 | 25050 | 25050 | 25000 | 343 |
| 489 | 20241014 | 103400 | 1557892950 | 25050 | 25050 | 25050 | 25050 | 197 |
| 490 | 20241014 | 103300 | 1552958100 | 25000 | 25050 | 25050 | 25000 | 474 |
| 491 | 20241014 | 103200 | 1541102200 | 25100 | 25100 | 25100 | 25050 | 417 |
| 492 | 20241014 | 103100 | 1530636000 | 25100 | 25150 | 25150 | 25100 | 168 |
| 493 | 20241014 | 103000 | 1526412800 | 25150 | 25150 | 25200 | 25100 | 415 |
| 494 | 20241014 | 102900 | 1515966950 | 25150 | 25150 | 25150 | 25150 | 77 |
| 495 | 20241014 | 102800 | 1514030400 | 25150 | 25100 | 25150 | 25050 | 656 |
| 496 | 20241014 | 102700 | 1497552450 | 25100 | 25050 | 25100 | 25000 | 438 |
| 497 | 20241014 | 102600 | 1486579550 | 25050 | 25000 | 25050 | 25000 | 2574 |
| 498 | 20241014 | 102500 | 1422227050 | 25000 | 24900 | 25000 | 24900 | 1586 |
| 499 | 20241014 | 102400 | 1382661250 | 24900 | 24800 | 24900 | 24800 | 487 |
| 500 | 20241014 | 102300 | 1370572200 | 24800 | 24800 | 24800 | 24800 | 187 |
| 501 | 20241014 | 102200 | 1365934600 | 24800 | 24800 | 24800 | 24800 | 81 |
| 502 | 20241014 | 102100 | 1363925800 | 24800 | 24800 | 24800 | 24800 | 180 |
| 503 | 20241014 | 102000 | 1359461800 | 24750 | 24800 | 24800 | 24750 | 133 |
| 504 | 20241014 | 101900 | 1356166400 | 24750 | 24800 | 24800 | 24750 | 250 |
| 505 | 20241014 | 101800 | 1349971400 | 24800 | 24800 | 24800 | 24800 | 73 |
| 506 | 20241014 | 101700 | 1348161000 | 24800 | 24800 | 24800 | 24800 | 760 |
| 507 | 20241014 | 101600 | 1329313000 | 24850 | 24800 | 24850 | 24800 | 1382 |
| 508 | 20241014 | 101500 | 1295026100 | 24800 | 24850 | 24850 | 24800 | 520 |
| 509 | 20241014 | 101400 | 1282129150 | 24850 | 24800 | 24850 | 24800 | 252 |
| 510 | 20241014 | 101300 | 1275873000 | 24800 | 24800 | 24800 | 24800 | 127 |
| 511 | 20241014 | 101200 | 1272723400 | 24800 | 24800 | 24800 | 24800 | 244 |
| 512 | 20241014 | 101100 | 1266672200 | 24800 | 24800 | 24800 | 24800 | 57 |
| 513 | 20241014 | 101000 | 1265258600 | 24750 | 24700 | 24750 | 24700 | 64 |
| 514 | 20241014 | 100900 | 1263674900 | 24750 | 24750 | 24750 | 24750 | 12 |
| 515 | 20241014 | 100800 | 1263377900 | 24750 | 24800 | 24800 | 24750 | 284 |
| 516 | 20241014 | 100700 | 1256336900 | 24800 | 24800 | 24800 | 24800 | 88 |
| 517 | 20241014 | 100600 | 1254154500 | 24850 | 24800 | 24850 | 24800 | 505 |
| 518 | 20241014 | 100500 | 1241630450 | 24850 | 24800 | 24850 | 24800 | 191 |
| 519 | 20241014 | 100400 | 1236893600 | 24800 | 24700 | 24800 | 24650 | 559 |
| 520 | 20241014 | 100300 | 1223062450 | 24650 | 24800 | 24800 | 24650 | 890 |
| 521 | 20241014 | 100200 | 1201120400 | 24700 | 24750 | 24750 | 24700 | 940 |
| 522 | 20241014 | 100100 | 1177870050 | 24750 | 24800 | 24800 | 24750 | 204 |
| 523 | 20241014 | 100000 | 1172820100 | 24800 | 24800 | 24800 | 24800 | 663 |
| 524 | 20241014 | 095900 | 1156377700 | 24800 | 24850 | 24850 | 24800 | 191 |
| 525 | 20241014 | 095800 | 1151637600 | 24800 | 24850 | 24850 | 24750 | 659 |
| 526 | 20241014 | 095700 | 1135314900 | 24750 | 24900 | 24900 | 24750 | 306 |
| 527 | 20241014 | 095600 | 1127721050 | 24850 | 24900 | 24900 | 24850 | 171 |
| 528 | 20241014 | 095500 | 1123463300 | 24900 | 24850 | 24900 | 24850 | 141 |
| 529 | 20241014 | 095400 | 1119959100 | 24850 | 24800 | 24850 | 24800 | 39 |
| 530 | 20241014 | 095300 | 1118991850 | 24800 | 24750 | 24800 | 24750 | 46 |
| 531 | 20241014 | 095200 | 1117853100 | 24800 | 24750 | 24800 | 24750 | 563 |
| 532 | 20241014 | 095100 | 1103916700 | 24750 | 24750 | 24750 | 24750 | 270 |
| 533 | 20241014 | 095000 | 1097234200 | 24750 | 24750 | 24750 | 24750 | 394 |
| 534 | 20241014 | 094900 | 1087482700 | 24750 | 24750 | 24750 | 24750 | 215 |
| 535 | 20241014 | 094800 | 1082161450 | 24750 | 24800 | 24800 | 24750 | 157 |
| 536 | 20241014 | 094700 | 1078275500 | 24800 | 24750 | 24800 | 24750 | 671 |
| 537 | 20241014 | 094600 | 1061666100 | 24750 | 24800 | 24800 | 24750 | 180 |
| 538 | 20241014 | 094500 | 1057210550 | 24800 | 24800 | 24800 | 24750 | 131 |
| 539 | 20241014 | 094400 | 1053961800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 540 | 20241014 | 094300 | 1053961800 | 24700 | 24700 | 24700 | 24650 | 152 |
| 541 | 20241014 | 094200 | 1050208500 | 24650 | 24650 | 24700 | 24650 | 99 |
| 542 | 20241014 | 094100 | 1047767150 | 24650 | 24650 | 24650 | 24650 | 48 |
| 543 | 20241014 | 094000 | 1046583950 | 24650 | 24550 | 24650 | 24550 | 230 |
| 544 | 20241014 | 093900 | 1040924200 | 24550 | 24550 | 24550 | 24550 | 1062 |
| 545 | 20241014 | 093800 | 1014852100 | 24500 | 24700 | 24700 | 24500 | 1738 |
| 546 | 20241014 | 093700 | 972144550 | 24700 | 24600 | 24700 | 24600 | 414 |
| 547 | 20241014 | 093600 | 961958550 | 24550 | 24650 | 24650 | 24550 | 1027 |
| 548 | 20241014 | 093500 | 936694200 | 24600 | 24750 | 24750 | 24600 | 2006 |
| 549 | 20241014 | 093400 | 887125550 | 24750 | 24750 | 24800 | 24750 | 450 |
| 550 | 20241014 | 093300 | 875986750 | 24700 | 24650 | 24700 | 24650 | 412 |
| 551 | 20241014 | 093200 | 865812900 | 24650 | 24650 | 24650 | 24650 | 502 |
| 552 | 20241014 | 093100 | 853438600 | 24700 | 24700 | 24700 | 24700 | 184 |
| 553 | 20241014 | 093000 | 848893800 | 24700 | 24700 | 24700 | 24650 | 337 |
| 554 | 20241014 | 092900 | 840571750 | 24700 | 24600 | 24700 | 24600 | 3639 |
| 555 | 20241014 | 092800 | 751024600 | 24750 | 24500 | 24750 | 24500 | 1849 |
| 556 | 20241014 | 092700 | 705426500 | 24500 | 24600 | 24650 | 24450 | 1483 |
| 557 | 20241014 | 092600 | 669056100 | 24600 | 24650 | 24650 | 24600 | 104 |
| 558 | 20241014 | 092500 | 666497200 | 24650 | 24650 | 24700 | 24600 | 1008 |
| 559 | 20241014 | 092400 | 641640250 | 24650 | 24800 | 24800 | 24650 | 264 |
| 560 | 20241014 | 092300 | 635123600 | 24800 | 24900 | 24900 | 24750 | 596 |
| 561 | 20241014 | 092200 | 620355950 | 24900 | 24950 | 24950 | 24800 | 1761 |
| 562 | 20241014 | 092100 | 576624000 | 25000 | 24900 | 25000 | 24900 | 1156 |
| 563 | 20241014 | 092000 | 547778700 | 24950 | 24900 | 24950 | 24900 | 141 |
| 564 | 20241014 | 091900 | 544266150 | 24950 | 24950 | 24950 | 24950 | 100 |
| 565 | 20241014 | 091800 | 541771150 | 24950 | 24950 | 24950 | 24900 | 289 |
| 566 | 20241014 | 091700 | 534571100 | 24950 | 25000 | 25000 | 24950 | 325 |
| 567 | 20241014 | 091600 | 526462050 | 25000 | 24950 | 25000 | 24900 | 945 |
| 568 | 20241014 | 091500 | 502886100 | 24950 | 25100 | 25100 | 24950 | 1684 |
| 569 | 20241014 | 091400 | 460785950 | 25150 | 25150 | 25150 | 25050 | 1166 |
| 570 | 20241014 | 091300 | 431499600 | 25150 | 25100 | 25150 | 25100 | 854 |
| 571 | 20241014 | 091200 | 410060300 | 25100 | 25000 | 25100 | 25000 | 144 |
| 572 | 20241014 | 091100 | 406454550 | 25000 | 25050 | 25100 | 25000 | 236 |
| 573 | 20241014 | 091000 | 400548400 | 25050 | 25050 | 25150 | 25050 | 1315 |
| 574 | 20241014 | 090900 | 367589800 | 25100 | 25100 | 25150 | 25100 | 130 |
| 575 | 20241014 | 090800 | 364326750 | 25150 | 25200 | 25200 | 25150 | 423 |
| 576 | 20241014 | 090700 | 353683200 | 25200 | 25200 | 25200 | 25150 | 329 |
| 577 | 20241014 | 090600 | 345404200 | 25200 | 25200 | 25200 | 25150 | 1548 |
| 578 | 20241014 | 090500 | 306402300 | 25200 | 25300 | 25300 | 25200 | 387 |
| 579 | 20241014 | 090400 | 296624800 | 25350 | 25350 | 25350 | 25250 | 872 |
| 580 | 20241014 | 090300 | 274568150 | 25350 | 25350 | 25450 | 25200 | 1798 |
| 581 | 20241014 | 090200 | 229081550 | 25350 | 25450 | 25500 | 25350 | 2112 |
| 582 | 20241014 | 090100 | 175345450 | 25450 | 25300 | 25450 | 25300 | 3740 |
| 583 | 20241014 | 090000 | 80452750 | 25300 | 24750 | 25300 | 24750 | 3210 |