31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 184700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 3 | 20241008 | 184600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20241008 | 184500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20241008 | 184400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20241008 | 184300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20241008 | 184200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20241008 | 184100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20241008 | 184000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20241008 | 183900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20241008 | 183800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20241008 | 183700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20241008 | 183600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20241008 | 183500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20241008 | 183400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20241008 | 183300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20241008 | 183200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20241008 | 183100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20241008 | 183000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20241008 | 182900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20241008 | 182800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20241008 | 182700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20241008 | 182600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20241008 | 182500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20241008 | 182400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20241008 | 182300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20241008 | 182200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20241008 | 182100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20241008 | 182000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20241008 | 181900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20241008 | 181800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20241008 | 181700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 33 | 20241008 | 181600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20241008 | 181500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20241008 | 181400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20241008 | 181300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20241008 | 181200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20241008 | 181100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20241008 | 181000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20241008 | 180900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20241008 | 180800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20241008 | 180700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20241008 | 180600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20241008 | 180500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20241008 | 180400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20241008 | 180300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20241008 | 180200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20241008 | 180100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20241008 | 180000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20241008 | 175900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20241008 | 175800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20241008 | 175700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20241008 | 175600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20241008 | 175500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20241008 | 175400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20241008 | 175300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20241008 | 175200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20241008 | 175100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20241008 | 175000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20241008 | 174900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20241008 | 174800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20241008 | 174700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 63 | 20241008 | 174600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20241008 | 174500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20241008 | 174400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20241008 | 174300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20241008 | 174200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20241008 | 174100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20241008 | 174000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20241008 | 173900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20241008 | 173800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20241008 | 173700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20241008 | 173600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20241008 | 173500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20241008 | 173400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20241008 | 173300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20241008 | 173200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20241008 | 173100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20241008 | 173000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20241008 | 172900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20241008 | 172800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20241008 | 172700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20241008 | 172600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20241008 | 172500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20241008 | 172400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20241008 | 172300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20241008 | 172200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20241008 | 172100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20241008 | 172000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20241008 | 171900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20241008 | 171800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20241008 | 171700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 93 | 20241008 | 171600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20241008 | 171500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20241008 | 171400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20241008 | 171300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20241008 | 171200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20241008 | 171100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20241008 | 171000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20241008 | 170900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20241008 | 170800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20241008 | 170700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20241008 | 170600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20241008 | 170500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20241008 | 170400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20241008 | 170300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20241008 | 170200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20241008 | 170100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20241008 | 170000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20241008 | 165900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20241008 | 165800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20241008 | 165700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20241008 | 165600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20241008 | 165500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20241008 | 165400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20241008 | 165300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20241008 | 165200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20241008 | 165100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20241008 | 165000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20241008 | 164900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20241008 | 164800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20241008 | 164700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 123 | 20241008 | 164600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20241008 | 164500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20241008 | 164400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20241008 | 164300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20241008 | 164200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20241008 | 164100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20241008 | 164000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20241008 | 163900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20241008 | 163800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20241008 | 163700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20241008 | 163600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20241008 | 163500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20241008 | 163400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20241008 | 163300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20241008 | 163200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20241008 | 163100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20241008 | 163000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20241008 | 162900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20241008 | 162800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20241008 | 162700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20241008 | 162600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20241008 | 162500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20241008 | 162400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20241008 | 162300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20241008 | 162200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20241008 | 162100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20241008 | 162000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20241008 | 161900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20241008 | 161800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20241008 | 161700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 153 | 20241008 | 161600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20241008 | 161500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20241008 | 161400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20241008 | 161300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20241008 | 161200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20241008 | 161100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20241008 | 161000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20241008 | 160900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20241008 | 160800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20241008 | 160700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20241008 | 160600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20241008 | 160500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20241008 | 160400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20241008 | 160300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20241008 | 160200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20241008 | 160100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20241008 | 160000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20241008 | 155900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20241008 | 155800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20241008 | 155700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20241008 | 155600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20241008 | 155500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20241008 | 155400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20241008 | 155300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20241008 | 155200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20241008 | 155100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20241008 | 155000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20241008 | 154900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20241008 | 154800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20241008 | 154700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 183 | 20241008 | 154600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20241008 | 154500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20241008 | 154400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20241008 | 154300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20241008 | 154200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20241008 | 154100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20241008 | 154000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20241008 | 153900 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20241008 | 153800 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20241008 | 153700 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20241008 | 153600 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20241008 | 153500 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20241008 | 153400 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20241008 | 153300 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20241008 | 153200 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20241008 | 153100 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20241008 | 153000 | 4558331250 | 24400 | 24400 | 24400 | 24400 | 8842 |
| 200 | 20241008 | 152900 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20241008 | 152800 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20241008 | 152700 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20241008 | 152600 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20241008 | 152500 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20241008 | 152400 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20241008 | 152300 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20241008 | 152200 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20241008 | 152100 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20241008 | 152000 | 4342586450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20241008 | 151900 | 4342586450 | 24450 | 24450 | 24600 | 24450 | 207 |
| 211 | 20241008 | 151800 | 4337507850 | 24450 | 24600 | 24600 | 24450 | 822 |
| 212 | 20241008 | 151700 | 4317405200 | 24600 | 24500 | 24600 | 24500 | 420 |
| 213 | 20241008 | 151600 | 4307103900 | 24600 | 24600 | 24600 | 24500 | 550 |
| 214 | 20241008 | 151500 | 4293620150 | 24550 | 24600 | 24600 | 24550 | 271 |
| 215 | 20241008 | 151400 | 4286955550 | 24550 | 24600 | 24600 | 24550 | 125 |
| 216 | 20241008 | 151300 | 4283884800 | 24600 | 24600 | 24600 | 24500 | 161 |
| 217 | 20241008 | 151200 | 4279925100 | 24600 | 24550 | 24600 | 24400 | 1910 |
| 218 | 20241008 | 151100 | 4233249400 | 24550 | 24500 | 24600 | 24450 | 3017 |
| 219 | 20241008 | 151000 | 4159262200 | 24500 | 24600 | 24600 | 24500 | 410 |
| 220 | 20241008 | 150900 | 4149203500 | 24550 | 24550 | 24650 | 24550 | 173 |
| 221 | 20241008 | 150800 | 4144951250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20241008 | 150700 | 4144951250 | 24500 | 24550 | 24550 | 24500 | 451 |
| 223 | 20241008 | 150600 | 4133898250 | 24550 | 24550 | 24550 | 24500 | 2008 |
| 224 | 20241008 | 150500 | 4084697100 | 24600 | 24700 | 24700 | 24600 | 419 |
| 225 | 20241008 | 150400 | 4074384350 | 24700 | 24750 | 24750 | 24700 | 267 |
| 226 | 20241008 | 150300 | 4067788900 | 24750 | 24650 | 24750 | 24600 | 85 |
| 227 | 20241008 | 150200 | 4065693900 | 24600 | 24700 | 24750 | 24600 | 121 |
| 228 | 20241008 | 150100 | 4062707500 | 24700 | 24700 | 24700 | 24700 | 334 |
| 229 | 20241008 | 150000 | 4054457700 | 24700 | 24700 | 24700 | 24550 | 1566 |
| 230 | 20241008 | 145900 | 4015980050 | 24600 | 24700 | 24700 | 24600 | 555 |
| 231 | 20241008 | 145800 | 4002310800 | 24700 | 24700 | 24800 | 24700 | 805 |
| 232 | 20241008 | 145700 | 3982423250 | 24700 | 24800 | 24800 | 24700 | 28 |
| 233 | 20241008 | 145600 | 3981730850 | 24750 | 24750 | 24800 | 24750 | 646 |
| 234 | 20241008 | 145500 | 3965741950 | 24750 | 24800 | 24800 | 24750 | 18 |
| 235 | 20241008 | 145400 | 3965296000 | 24750 | 24800 | 24800 | 24750 | 2283 |
| 236 | 20241008 | 145300 | 3908787050 | 24800 | 24750 | 24800 | 24750 | 87 |
| 237 | 20241008 | 145200 | 3906633250 | 24750 | 24800 | 24800 | 24750 | 239 |
| 238 | 20241008 | 145100 | 3900707350 | 24800 | 24750 | 24800 | 24700 | 1019 |
| 239 | 20241008 | 145000 | 3875489250 | 24700 | 24750 | 24750 | 24700 | 75 |
| 240 | 20241008 | 144900 | 3873635050 | 24700 | 24750 | 24750 | 24700 | 134 |
| 241 | 20241008 | 144800 | 3870319900 | 24750 | 24750 | 24750 | 24700 | 54 |
| 242 | 20241008 | 144700 | 3868985400 | 24750 | 24750 | 24750 | 24750 | 262 |
| 243 | 20241008 | 144600 | 3862500900 | 24750 | 24750 | 24750 | 24700 | 19 |
| 244 | 20241008 | 144500 | 3862030850 | 24700 | 24700 | 24750 | 24700 | 59 |
| 245 | 20241008 | 144400 | 3860573150 | 24700 | 24650 | 24750 | 24650 | 282 |
| 246 | 20241008 | 144300 | 3853612650 | 24650 | 24650 | 24750 | 24650 | 146 |
| 247 | 20241008 | 144200 | 3850005050 | 24650 | 24750 | 24750 | 24650 | 127 |
| 248 | 20241008 | 144100 | 3846870550 | 24650 | 24650 | 24700 | 24650 | 429 |
| 249 | 20241008 | 144000 | 3836295150 | 24600 | 24600 | 24650 | 24550 | 842 |
| 250 | 20241008 | 143900 | 3815583050 | 24600 | 24600 | 24650 | 24600 | 187 |
| 251 | 20241008 | 143800 | 3810982500 | 24600 | 24650 | 24650 | 24600 | 170 |
| 252 | 20241008 | 143700 | 3806800000 | 24650 | 24650 | 24700 | 24600 | 458 |
| 253 | 20241008 | 143600 | 3795529500 | 24650 | 24700 | 24700 | 24650 | 184 |
| 254 | 20241008 | 143500 | 3790993050 | 24700 | 24700 | 24700 | 24650 | 199 |
| 255 | 20241008 | 143400 | 3786087300 | 24700 | 24750 | 24750 | 24700 | 1957 |
| 256 | 20241008 | 143300 | 3737683850 | 24750 | 24800 | 24800 | 24750 | 94 |
| 257 | 20241008 | 143200 | 3735356600 | 24750 | 24800 | 24800 | 24750 | 40 |
| 258 | 20241008 | 143100 | 3734366150 | 24750 | 24800 | 24800 | 24750 | 136 |
| 259 | 20241008 | 143000 | 3730999750 | 24800 | 24800 | 24800 | 24750 | 87 |
| 260 | 20241008 | 142900 | 3728842650 | 24800 | 24750 | 24800 | 24750 | 182 |
| 261 | 20241008 | 142800 | 3724332600 | 24800 | 24750 | 24800 | 24750 | 14 |
| 262 | 20241008 | 142700 | 3723985500 | 24800 | 24750 | 24800 | 24750 | 117 |
| 263 | 20241008 | 142600 | 3721087350 | 24750 | 24750 | 24800 | 24750 | 47 |
| 264 | 20241008 | 142500 | 3719923750 | 24800 | 24800 | 24800 | 24750 | 13 |
| 265 | 20241008 | 142400 | 3719601500 | 24800 | 24850 | 24850 | 24750 | 1644 |
| 266 | 20241008 | 142300 | 3678869500 | 24850 | 24850 | 24850 | 24800 | 62 |
| 267 | 20241008 | 142200 | 3677331050 | 24850 | 24850 | 24850 | 24800 | 139 |
| 268 | 20241008 | 142100 | 3673882300 | 24800 | 24850 | 24850 | 24800 | 96 |
| 269 | 20241008 | 142000 | 3671500100 | 24800 | 24800 | 24850 | 24800 | 63 |
| 270 | 20241008 | 141900 | 3669937300 | 24800 | 24800 | 24850 | 24800 | 267 |
| 271 | 20241008 | 141800 | 3663308950 | 24850 | 24850 | 24850 | 24800 | 76 |
| 272 | 20241008 | 141700 | 3661422000 | 24800 | 24800 | 24850 | 24800 | 18 |
| 273 | 20241008 | 141600 | 3660975200 | 24850 | 24850 | 24850 | 24850 | 15 |
| 274 | 20241008 | 141500 | 3660602450 | 24850 | 24850 | 24850 | 24800 | 37 |
| 275 | 20241008 | 141400 | 3659684050 | 24800 | 24850 | 24850 | 24800 | 79 |
| 276 | 20241008 | 141300 | 3657724450 | 24800 | 24800 | 24850 | 24800 | 39 |
| 277 | 20241008 | 141200 | 3656755900 | 24800 | 24850 | 24850 | 24800 | 1443 |
| 278 | 20241008 | 141100 | 3620950750 | 24850 | 24850 | 24850 | 24800 | 72 |
| 279 | 20241008 | 141000 | 3619164050 | 24800 | 24850 | 24850 | 24800 | 97 |
| 280 | 20241008 | 140900 | 3616757600 | 24850 | 24850 | 24850 | 24800 | 62 |
| 281 | 20241008 | 140800 | 3615217400 | 24850 | 24850 | 24900 | 24850 | 323 |
| 282 | 20241008 | 140700 | 3607190450 | 24850 | 24850 | 24850 | 24850 | 1129 |
| 283 | 20241008 | 140600 | 3579134800 | 24900 | 24900 | 24900 | 24850 | 40 |
| 284 | 20241008 | 140500 | 3578139000 | 24850 | 24900 | 24900 | 24850 | 404 |
| 285 | 20241008 | 140400 | 3568098850 | 24900 | 24900 | 24900 | 24900 | 13 |
| 286 | 20241008 | 140300 | 3567775150 | 24900 | 24900 | 24900 | 24900 | 10 |
| 287 | 20241008 | 140200 | 3567526150 | 24850 | 24850 | 24850 | 24850 | 326 |
| 288 | 20241008 | 140100 | 3559425050 | 24850 | 24850 | 24850 | 24850 | 89 |
| 289 | 20241008 | 140000 | 3557213400 | 24850 | 24850 | 24850 | 24800 | 251 |
| 290 | 20241008 | 135900 | 3550978550 | 24850 | 24850 | 24850 | 24800 | 947 |
| 291 | 20241008 | 135800 | 3527446900 | 24850 | 24800 | 24850 | 24800 | 123 |
| 292 | 20241008 | 135700 | 3524396100 | 24800 | 24850 | 24850 | 24800 | 248 |
| 293 | 20241008 | 135600 | 3518235950 | 24800 | 24850 | 24850 | 24800 | 435 |
| 294 | 20241008 | 135500 | 3507428750 | 24800 | 24800 | 24850 | 24800 | 48 |
| 295 | 20241008 | 135400 | 3506237900 | 24800 | 24800 | 24850 | 24800 | 92 |
| 296 | 20241008 | 135300 | 3503955950 | 24800 | 24800 | 24850 | 24800 | 217 |
| 297 | 20241008 | 135200 | 3498571550 | 24800 | 24850 | 24850 | 24800 | 504 |
| 298 | 20241008 | 135100 | 3486071750 | 24800 | 24850 | 24850 | 24800 | 217 |
| 299 | 20241008 | 135000 | 3480689050 | 24850 | 24800 | 24850 | 24800 | 368 |
| 300 | 20241008 | 134900 | 3471549700 | 24850 | 24800 | 24850 | 24800 | 1034 |
| 301 | 20241008 | 134800 | 3445881100 | 24850 | 24850 | 24850 | 24850 | 22 |
| 302 | 20241008 | 134700 | 3445334400 | 24800 | 24850 | 24850 | 24800 | 513 |
| 303 | 20241008 | 134600 | 3432611150 | 24850 | 24900 | 24900 | 24850 | 2499 |
| 304 | 20241008 | 134500 | 3370507900 | 24900 | 24900 | 24900 | 24850 | 377 |
| 305 | 20241008 | 134400 | 3361121600 | 24900 | 24900 | 24900 | 24900 | 246 |
| 306 | 20241008 | 134300 | 3354996200 | 24850 | 24850 | 24900 | 24850 | 70 |
| 307 | 20241008 | 134200 | 3353255800 | 24850 | 24900 | 24900 | 24850 | 172 |
| 308 | 20241008 | 134100 | 3348974000 | 24900 | 24900 | 24900 | 24850 | 177 |
| 309 | 20241008 | 134000 | 3344566750 | 24900 | 24850 | 24900 | 24850 | 154 |
| 310 | 20241008 | 133900 | 3340738100 | 24900 | 24900 | 24950 | 24900 | 1262 |
| 311 | 20241008 | 133800 | 3309314250 | 24900 | 24900 | 24900 | 24900 | 224 |
| 312 | 20241008 | 133700 | 3303736650 | 24900 | 24850 | 24900 | 24850 | 187 |
| 313 | 20241008 | 133600 | 3299083350 | 24900 | 24950 | 24950 | 24900 | 1465 |
| 314 | 20241008 | 133500 | 3262593550 | 24900 | 24900 | 24950 | 24900 | 213 |
| 315 | 20241008 | 133400 | 3257289450 | 24950 | 24900 | 24950 | 24900 | 1073 |
| 316 | 20241008 | 133300 | 3230543750 | 24900 | 24900 | 24950 | 24900 | 385 |
| 317 | 20241008 | 133200 | 3220945050 | 24950 | 24950 | 24950 | 24900 | 50 |
| 318 | 20241008 | 133100 | 3219699250 | 24900 | 24900 | 24950 | 24900 | 69 |
| 319 | 20241008 | 133000 | 3217980100 | 24950 | 24950 | 24950 | 24900 | 101 |
| 320 | 20241008 | 132900 | 3215463950 | 24900 | 24950 | 24950 | 24900 | 27 |
| 321 | 20241008 | 132800 | 3214790950 | 24900 | 24900 | 24950 | 24900 | 802 |
| 322 | 20241008 | 132700 | 3194805650 | 24900 | 24900 | 24950 | 24900 | 169 |
| 323 | 20241008 | 132600 | 3190591600 | 24950 | 24950 | 24950 | 24900 | 151 |
| 324 | 20241008 | 132500 | 3186824300 | 24950 | 24900 | 24950 | 24900 | 46 |
| 325 | 20241008 | 132400 | 3185678300 | 24900 | 24900 | 24950 | 24900 | 319 |
| 326 | 20241008 | 132300 | 3177734350 | 24900 | 24900 | 24900 | 24850 | 475 |
| 327 | 20241008 | 132200 | 3165906900 | 24900 | 24900 | 24900 | 24850 | 1365 |
| 328 | 20241008 | 132100 | 3131920250 | 24900 | 24900 | 24900 | 24850 | 116 |
| 329 | 20241008 | 132000 | 3129036400 | 24900 | 24850 | 24900 | 24850 | 2021 |
| 330 | 20241008 | 131900 | 3078765300 | 24800 | 24850 | 24850 | 24800 | 89 |
| 331 | 20241008 | 131800 | 3076554500 | 24850 | 24800 | 24850 | 24800 | 153 |
| 332 | 20241008 | 131700 | 3072759200 | 24850 | 24850 | 24850 | 24850 | 19 |
| 333 | 20241008 | 131600 | 3072287050 | 24800 | 24850 | 24850 | 24800 | 24 |
| 334 | 20241008 | 131500 | 3071691150 | 24850 | 24800 | 24850 | 24800 | 734 |
| 335 | 20241008 | 131400 | 3053482550 | 24800 | 24800 | 24850 | 24800 | 12 |
| 336 | 20241008 | 131300 | 3053184600 | 24800 | 24800 | 24800 | 24800 | 195 |
| 337 | 20241008 | 131200 | 3048348600 | 24800 | 24800 | 24800 | 24750 | 83 |
| 338 | 20241008 | 131100 | 3046291300 | 24800 | 24800 | 24800 | 24800 | 30 |
| 339 | 20241008 | 131000 | 3045547300 | 24800 | 24800 | 24800 | 24800 | 559 |
| 340 | 20241008 | 130900 | 3031684100 | 24750 | 24800 | 24800 | 24750 | 194 |
| 341 | 20241008 | 130800 | 3026882250 | 24800 | 24800 | 24800 | 24800 | 114 |
| 342 | 20241008 | 130700 | 3024055050 | 24800 | 24800 | 24800 | 24800 | 200 |
| 343 | 20241008 | 130600 | 3019095050 | 24800 | 24750 | 24800 | 24750 | 208 |
| 344 | 20241008 | 130500 | 3013940650 | 24800 | 24800 | 24800 | 24800 | 17 |
| 345 | 20241008 | 130400 | 3013519050 | 24800 | 24750 | 24800 | 24750 | 57 |
| 346 | 20241008 | 130300 | 3012107900 | 24800 | 24800 | 24800 | 24750 | 350 |
| 347 | 20241008 | 130200 | 3003444650 | 24750 | 24750 | 24800 | 24750 | 386 |
| 348 | 20241008 | 130100 | 2993890750 | 24750 | 24750 | 24750 | 24750 | 401 |
| 349 | 20241008 | 130000 | 2983966000 | 24750 | 24750 | 24750 | 24750 | 11 |
| 350 | 20241008 | 125900 | 2983693750 | 24750 | 24700 | 24750 | 24700 | 166 |
| 351 | 20241008 | 125800 | 2979593200 | 24700 | 24700 | 24750 | 24700 | 46 |
| 352 | 20241008 | 125700 | 2978456600 | 24750 | 24700 | 24750 | 24700 | 151 |
| 353 | 20241008 | 125600 | 2974725450 | 24750 | 24800 | 24800 | 24750 | 76 |
| 354 | 20241008 | 125500 | 2972844200 | 24750 | 24800 | 24800 | 24750 | 215 |
| 355 | 20241008 | 125400 | 2967522200 | 24800 | 24800 | 24800 | 24700 | 74 |
| 356 | 20241008 | 125300 | 2965690950 | 24750 | 24800 | 24800 | 24750 | 895 |
| 357 | 20241008 | 125200 | 2943539300 | 24800 | 24800 | 24800 | 24750 | 64 |
| 358 | 20241008 | 125100 | 2941952600 | 24750 | 24750 | 24800 | 24750 | 69 |
| 359 | 20241008 | 125000 | 2940244300 | 24750 | 24800 | 24800 | 24750 | 8 |
| 360 | 20241008 | 124900 | 2940045950 | 24800 | 24800 | 24800 | 24800 | 9 |
| 361 | 20241008 | 124800 | 2939822750 | 24750 | 24800 | 24800 | 24750 | 88 |
| 362 | 20241008 | 124700 | 2937642850 | 24800 | 24800 | 24800 | 24800 | 589 |
| 363 | 20241008 | 124600 | 2923035650 | 24750 | 24800 | 24800 | 24750 | 64 |
| 364 | 20241008 | 124500 | 2921451200 | 24800 | 24800 | 24800 | 24750 | 427 |
| 365 | 20241008 | 124400 | 2910863600 | 24750 | 24800 | 24800 | 24750 | 43 |
| 366 | 20241008 | 124300 | 2909797600 | 24750 | 24750 | 24800 | 24750 | 34 |
| 367 | 20241008 | 124200 | 2908955500 | 24750 | 24750 | 24800 | 24750 | 65 |
| 368 | 20241008 | 124100 | 2907346200 | 24800 | 24800 | 24800 | 24800 | 8 |
| 369 | 20241008 | 124000 | 2907147800 | 24750 | 24800 | 24800 | 24750 | 15 |
| 370 | 20241008 | 123900 | 2906776150 | 24800 | 24800 | 24800 | 24800 | 18 |
| 371 | 20241008 | 123800 | 2906329750 | 24800 | 24800 | 24800 | 24800 | 7 |
| 372 | 20241008 | 123700 | 2906156150 | 24800 | 24750 | 24800 | 24700 | 426 |
| 373 | 20241008 | 123600 | 2895629500 | 24750 | 24750 | 24800 | 24750 | 93 |
| 374 | 20241008 | 123500 | 2893327250 | 24750 | 24750 | 24750 | 24700 | 256 |
| 375 | 20241008 | 123400 | 2887001250 | 24750 | 24750 | 24750 | 24700 | 378 |
| 376 | 20241008 | 123300 | 2877647800 | 24750 | 24700 | 24750 | 24700 | 107 |
| 377 | 20241008 | 123200 | 2875003300 | 24750 | 24750 | 24750 | 24750 | 254 |
| 378 | 20241008 | 123100 | 2868716800 | 24750 | 24750 | 24800 | 24750 | 229 |
| 379 | 20241008 | 123000 | 2863048700 | 24750 | 24800 | 24800 | 24750 | 131 |
| 380 | 20241008 | 122900 | 2859803250 | 24800 | 24800 | 24800 | 24750 | 158 |
| 381 | 20241008 | 122800 | 2855887350 | 24800 | 24800 | 24800 | 24700 | 452 |
| 382 | 20241008 | 122700 | 2844693900 | 24800 | 24750 | 24800 | 24750 | 827 |
| 383 | 20241008 | 122600 | 2824225150 | 24700 | 24750 | 24750 | 24700 | 169 |
| 384 | 20241008 | 122500 | 2820045450 | 24750 | 24750 | 24750 | 24650 | 70 |
| 385 | 20241008 | 122400 | 2818318250 | 24700 | 24750 | 24750 | 24700 | 792 |
| 386 | 20241008 | 122300 | 2798752550 | 24750 | 24750 | 24750 | 24700 | 157 |
| 387 | 20241008 | 122200 | 2794869300 | 24700 | 24750 | 24800 | 24700 | 368 |
| 388 | 20241008 | 122100 | 2785755850 | 24700 | 24800 | 24800 | 24700 | 323 |
| 389 | 20241008 | 122000 | 2777762700 | 24800 | 24850 | 24850 | 24800 | 909 |
| 390 | 20241008 | 121900 | 2755176350 | 24900 | 24900 | 24900 | 24900 | 366 |
| 391 | 20241008 | 121800 | 2746062950 | 24900 | 24900 | 24900 | 24850 | 98 |
| 392 | 20241008 | 121700 | 2743624500 | 24850 | 24850 | 24900 | 24850 | 108 |
| 393 | 20241008 | 121600 | 2740940300 | 24850 | 24850 | 24900 | 24850 | 32 |
| 394 | 20241008 | 121500 | 2740144750 | 24850 | 24850 | 24900 | 24850 | 99 |
| 395 | 20241008 | 121400 | 2737683150 | 24850 | 24850 | 24900 | 24850 | 220 |
| 396 | 20241008 | 121300 | 2732215800 | 24850 | 24850 | 24900 | 24850 | 281 |
| 397 | 20241008 | 121200 | 2725232550 | 24850 | 24900 | 24900 | 24850 | 160 |
| 398 | 20241008 | 121100 | 2721253700 | 24850 | 24900 | 24900 | 24800 | 273 |
| 399 | 20241008 | 121000 | 2714456800 | 24900 | 24850 | 24900 | 24800 | 2285 |
| 400 | 20241008 | 120900 | 2657745300 | 24850 | 24900 | 24900 | 24800 | 456 |
| 401 | 20241008 | 120800 | 2646413050 | 24900 | 24900 | 24900 | 24900 | 727 |
| 402 | 20241008 | 120700 | 2628310750 | 24900 | 24950 | 24950 | 24900 | 693 |
| 403 | 20241008 | 120600 | 2611054650 | 24900 | 24900 | 24950 | 24850 | 591 |
| 404 | 20241008 | 120500 | 2596339050 | 24900 | 24800 | 24900 | 24800 | 1377 |
| 405 | 20241008 | 120400 | 2562067200 | 24800 | 24900 | 24900 | 24800 | 710 |
| 406 | 20241008 | 120300 | 2544425300 | 24900 | 24850 | 24900 | 24850 | 644 |
| 407 | 20241008 | 120200 | 2528394700 | 24850 | 24900 | 24900 | 24850 | 1755 |
| 408 | 20241008 | 120100 | 2484695250 | 24900 | 24900 | 24950 | 24900 | 885 |
| 409 | 20241008 | 120000 | 2462647250 | 24950 | 24950 | 24950 | 24850 | 532 |
| 410 | 20241008 | 115900 | 2449396600 | 24950 | 24900 | 24950 | 24900 | 427 |
| 411 | 20241008 | 115800 | 2438757400 | 24900 | 24900 | 24950 | 24850 | 1946 |
| 412 | 20241008 | 115700 | 2390303750 | 24900 | 24900 | 24900 | 24800 | 1616 |
| 413 | 20241008 | 115600 | 2350090050 | 24900 | 24800 | 24900 | 24800 | 1051 |
| 414 | 20241008 | 115500 | 2323960600 | 24800 | 24900 | 24900 | 24800 | 486 |
| 415 | 20241008 | 115400 | 2311889650 | 24900 | 24850 | 24900 | 24850 | 613 |
| 416 | 20241008 | 115300 | 2296636300 | 24850 | 24850 | 24900 | 24850 | 560 |
| 417 | 20241008 | 115200 | 2282714900 | 24850 | 24750 | 24850 | 24750 | 625 |
| 418 | 20241008 | 115100 | 2267192900 | 24800 | 24850 | 24850 | 24750 | 726 |
| 419 | 20241008 | 115000 | 2249187550 | 24850 | 24750 | 24850 | 24750 | 1405 |
| 420 | 20241008 | 114900 | 2214349450 | 24850 | 24850 | 24850 | 24750 | 413 |
| 421 | 20241008 | 114800 | 2204102050 | 24850 | 24750 | 24850 | 24750 | 196 |
| 422 | 20241008 | 114700 | 2199242200 | 24750 | 24700 | 24800 | 24700 | 302 |
| 423 | 20241008 | 114600 | 2191767450 | 24750 | 24750 | 24800 | 24700 | 2304 |
| 424 | 20241008 | 114500 | 2134698100 | 24750 | 24750 | 24750 | 24700 | 217 |
| 425 | 20241008 | 114400 | 2129330350 | 24700 | 24650 | 24800 | 24650 | 1014 |
| 426 | 20241008 | 114300 | 2104263100 | 24650 | 24550 | 24650 | 24500 | 1136 |
| 427 | 20241008 | 114200 | 2076332750 | 24500 | 24550 | 24550 | 24500 | 108 |
| 428 | 20241008 | 114100 | 2073684500 | 24550 | 24550 | 24550 | 24500 | 33 |
| 429 | 20241008 | 114000 | 2072874850 | 24550 | 24550 | 24550 | 24500 | 76 |
| 430 | 20241008 | 113900 | 2071009100 | 24550 | 24500 | 24550 | 24500 | 530 |
| 431 | 20241008 | 113800 | 2058023550 | 24500 | 24500 | 24500 | 24450 | 21 |
| 432 | 20241008 | 113700 | 2057509550 | 24500 | 24450 | 24500 | 24400 | 239 |
| 433 | 20241008 | 113600 | 2051670800 | 24450 | 24500 | 24500 | 24450 | 278 |
| 434 | 20241008 | 113500 | 2044872650 | 24500 | 24450 | 24500 | 24450 | 281 |
| 435 | 20241008 | 113400 | 2037998650 | 24500 | 24450 | 24500 | 24450 | 70 |
| 436 | 20241008 | 113300 | 2036286750 | 24450 | 24450 | 24450 | 24400 | 686 |
| 437 | 20241008 | 113200 | 2019518750 | 24450 | 24500 | 24500 | 24450 | 448 |
| 438 | 20241008 | 113100 | 2008547200 | 24500 | 24500 | 24500 | 24450 | 523 |
| 439 | 20241008 | 113000 | 1995737800 | 24600 | 24550 | 24600 | 24500 | 374 |
| 440 | 20241008 | 112900 | 1986556600 | 24550 | 24600 | 24600 | 24550 | 458 |
| 441 | 20241008 | 112800 | 1975311150 | 24600 | 24400 | 24600 | 24400 | 5107 |
| 442 | 20241008 | 112700 | 1850354700 | 24400 | 24450 | 24450 | 24400 | 906 |
| 443 | 20241008 | 112600 | 1828208900 | 24400 | 24350 | 24400 | 24350 | 1600 |
| 444 | 20241008 | 112500 | 1789210700 | 24350 | 24350 | 24350 | 24350 | 308 |
| 445 | 20241008 | 112400 | 1781710900 | 24300 | 24350 | 24350 | 24300 | 80 |
| 446 | 20241008 | 112300 | 1779764700 | 24350 | 24300 | 24350 | 24300 | 238 |
| 447 | 20241008 | 112200 | 1773974400 | 24300 | 24250 | 24300 | 24250 | 546 |
| 448 | 20241008 | 112100 | 1760711600 | 24250 | 24300 | 24300 | 24250 | 50 |
| 449 | 20241008 | 112000 | 1759498100 | 24300 | 24300 | 24300 | 24300 | 70 |
| 450 | 20241008 | 111900 | 1757797100 | 24300 | 24200 | 24300 | 24200 | 1583 |
| 451 | 20241008 | 111800 | 1719479500 | 24150 | 24150 | 24150 | 24150 | 21 |
| 452 | 20241008 | 111700 | 1718972350 | 24150 | 24150 | 24150 | 24150 | 101 |
| 453 | 20241008 | 111600 | 1716533200 | 24150 | 24200 | 24200 | 24150 | 140 |
| 454 | 20241008 | 111500 | 1713149700 | 24150 | 24200 | 24200 | 24150 | 1083 |
| 455 | 20241008 | 111400 | 1686947500 | 24200 | 24250 | 24250 | 24200 | 1445 |
| 456 | 20241008 | 111300 | 1651915750 | 24250 | 24250 | 24300 | 24250 | 627 |
| 457 | 20241008 | 111200 | 1636710800 | 24300 | 24250 | 24300 | 24250 | 165 |
| 458 | 20241008 | 111100 | 1632709400 | 24250 | 24300 | 24300 | 24250 | 323 |
| 459 | 20241008 | 111000 | 1624874150 | 24300 | 24250 | 24300 | 24250 | 36 |
| 460 | 20241008 | 110900 | 1623999650 | 24300 | 24300 | 24300 | 24250 | 141 |
| 461 | 20241008 | 110800 | 1620575350 | 24300 | 24250 | 24300 | 24250 | 11 |
| 462 | 20241008 | 110700 | 1620308500 | 24300 | 24250 | 24300 | 24250 | 20 |
| 463 | 20241008 | 110600 | 1619823300 | 24250 | 24250 | 24250 | 24250 | 130 |
| 464 | 20241008 | 110500 | 1616670800 | 24300 | 24300 | 24300 | 24300 | 22 |
| 465 | 20241008 | 110400 | 1616136200 | 24250 | 24300 | 24300 | 24250 | 97 |
| 466 | 20241008 | 110300 | 1613783850 | 24300 | 24300 | 24350 | 24300 | 185 |
| 467 | 20241008 | 110200 | 1609288250 | 24300 | 24300 | 24300 | 24300 | 483 |
| 468 | 20241008 | 110100 | 1597551350 | 24300 | 24300 | 24300 | 24300 | 1 |
| 469 | 20241008 | 110000 | 1597527050 | 24300 | 24350 | 24350 | 24300 | 69 |
| 470 | 20241008 | 105900 | 1595850300 | 24300 | 24350 | 24350 | 24300 | 150 |
| 471 | 20241008 | 105800 | 1592205250 | 24350 | 24300 | 24350 | 24300 | 569 |
| 472 | 20241008 | 105700 | 1578378450 | 24300 | 24300 | 24300 | 24250 | 170 |
| 473 | 20241008 | 105600 | 1574249950 | 24300 | 24250 | 24300 | 24250 | 202 |
| 474 | 20241008 | 105500 | 1569351200 | 24250 | 24250 | 24300 | 24250 | 83 |
| 475 | 20241008 | 105400 | 1567338250 | 24250 | 24250 | 24250 | 24250 | 20 |
| 476 | 20241008 | 105300 | 1566853250 | 24300 | 24250 | 24300 | 24250 | 670 |
| 477 | 20241008 | 105200 | 1550603700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 478 | 20241008 | 105100 | 1550603700 | 24200 | 24200 | 24200 | 24200 | 100 |
| 479 | 20241008 | 105000 | 1548183700 | 24200 | 24200 | 24200 | 24150 | 1286 |
| 480 | 20241008 | 104900 | 1517063050 | 24150 | 24150 | 24150 | 24150 | 11 |
| 481 | 20241008 | 104800 | 1516797400 | 24150 | 24150 | 24150 | 24150 | 1512 |
| 482 | 20241008 | 104700 | 1480282600 | 24150 | 24150 | 24150 | 24100 | 49 |
| 483 | 20241008 | 104600 | 1479101500 | 24150 | 24150 | 24150 | 24150 | 11 |
| 484 | 20241008 | 104500 | 1478835850 | 24150 | 24150 | 24150 | 24100 | 50 |
| 485 | 20241008 | 104400 | 1477628900 | 24100 | 24100 | 24100 | 24100 | 10 |
| 486 | 20241008 | 104300 | 1477387900 | 24100 | 24150 | 24150 | 24100 | 212 |
| 487 | 20241008 | 104200 | 1472277850 | 24150 | 24100 | 24150 | 24100 | 94 |
| 488 | 20241008 | 104100 | 1470009350 | 24150 | 24050 | 24150 | 24050 | 754 |
| 489 | 20241008 | 104000 | 1451846850 | 24000 | 24050 | 24050 | 24000 | 565 |
| 490 | 20241008 | 103900 | 1438283550 | 24050 | 24050 | 24050 | 24000 | 81 |
| 491 | 20241008 | 103800 | 1436336000 | 24050 | 24000 | 24050 | 24000 | 658 |
| 492 | 20241008 | 103700 | 1420538350 | 24050 | 24050 | 24050 | 24050 | 100 |
| 493 | 20241008 | 103600 | 1418133350 | 24050 | 24000 | 24050 | 24000 | 227 |
| 494 | 20241008 | 103500 | 1412679600 | 24050 | 24050 | 24050 | 24000 | 1757 |
| 495 | 20241008 | 103400 | 1370427950 | 24100 | 24050 | 24100 | 24050 | 11 |
| 496 | 20241008 | 103300 | 1370162900 | 24100 | 24150 | 24150 | 24050 | 878 |
| 497 | 20241008 | 103200 | 1349005600 | 24150 | 24100 | 24150 | 24100 | 11 |
| 498 | 20241008 | 103100 | 1348740100 | 24150 | 24100 | 24150 | 24100 | 183 |
| 499 | 20241008 | 103000 | 1344329600 | 24150 | 24150 | 24150 | 24100 | 60 |
| 500 | 20241008 | 102900 | 1342882600 | 24150 | 24150 | 24150 | 24100 | 72 |
| 501 | 20241008 | 102800 | 1341144550 | 24150 | 24100 | 24150 | 24100 | 269 |
| 502 | 20241008 | 102700 | 1334660100 | 24150 | 24100 | 24150 | 24100 | 270 |
| 503 | 20241008 | 102600 | 1328146600 | 24150 | 24150 | 24150 | 24150 | 76 |
| 504 | 20241008 | 102500 | 1326311200 | 24150 | 24150 | 24150 | 24150 | 10 |
| 505 | 20241008 | 102400 | 1326069700 | 24150 | 24150 | 24150 | 24100 | 129 |
| 506 | 20241008 | 102300 | 1322960350 | 24150 | 24100 | 24150 | 24100 | 347 |
| 507 | 20241008 | 102200 | 1314597400 | 24100 | 24100 | 24100 | 24100 | 14 |
| 508 | 20241008 | 102100 | 1314260000 | 24050 | 24100 | 24100 | 24050 | 18 |
| 509 | 20241008 | 102000 | 1313826700 | 24100 | 24050 | 24100 | 24050 | 8 |
| 510 | 20241008 | 101900 | 1313633950 | 24100 | 24100 | 24100 | 24050 | 327 |
| 511 | 20241008 | 101800 | 1305755300 | 24150 | 24100 | 24150 | 24100 | 32 |
| 512 | 20241008 | 101700 | 1304984000 | 24150 | 24150 | 24150 | 24100 | 354 |
| 513 | 20241008 | 101600 | 1296452000 | 24150 | 24150 | 24150 | 24150 | 223 |
| 514 | 20241008 | 101500 | 1291066550 | 24200 | 24200 | 24200 | 24150 | 111 |
| 515 | 20241008 | 101400 | 1288384700 | 24150 | 24150 | 24150 | 24150 | 34 |
| 516 | 20241008 | 101300 | 1287563600 | 24200 | 24050 | 24200 | 24050 | 2182 |
| 517 | 20241008 | 101200 | 1235009900 | 24100 | 24100 | 24100 | 24050 | 263 |
| 518 | 20241008 | 101100 | 1228671850 | 24100 | 24100 | 24100 | 24100 | 17 |
| 519 | 20241008 | 101000 | 1228262150 | 24100 | 24100 | 24100 | 24050 | 129 |
| 520 | 20241008 | 100900 | 1225153950 | 24100 | 24100 | 24100 | 24050 | 220 |
| 521 | 20241008 | 100800 | 1219860400 | 24100 | 24050 | 24100 | 24050 | 31 |
| 522 | 20241008 | 100700 | 1219113850 | 24100 | 24100 | 24100 | 24100 | 354 |
| 523 | 20241008 | 100600 | 1210582450 | 24150 | 24100 | 24150 | 24100 | 358 |
| 524 | 20241008 | 100500 | 1201954550 | 24100 | 24150 | 24150 | 24100 | 30 |
| 525 | 20241008 | 100400 | 1201230550 | 24150 | 24150 | 24150 | 24100 | 30 |
| 526 | 20241008 | 100300 | 1200506200 | 24150 | 24100 | 24200 | 24100 | 55 |
| 527 | 20241008 | 100200 | 1199178200 | 24100 | 24150 | 24150 | 24100 | 1781 |
| 528 | 20241008 | 100100 | 1156247300 | 24150 | 24150 | 24250 | 24150 | 189 |
| 529 | 20241008 | 100000 | 1151682850 | 24250 | 24200 | 24250 | 24150 | 1212 |
| 530 | 20241008 | 095900 | 1122362800 | 24150 | 24200 | 24200 | 24150 | 420 |
| 531 | 20241008 | 095800 | 1112213800 | 24200 | 24150 | 24200 | 24150 | 120 |
| 532 | 20241008 | 095700 | 1109315200 | 24200 | 24200 | 24200 | 24200 | 63 |
| 533 | 20241008 | 095600 | 1107790600 | 24200 | 24250 | 24250 | 24200 | 222 |
| 534 | 20241008 | 095500 | 1102415950 | 24250 | 24250 | 24250 | 24250 | 65 |
| 535 | 20241008 | 095400 | 1100839700 | 24250 | 24250 | 24300 | 24250 | 62 |
| 536 | 20241008 | 095300 | 1099335750 | 24250 | 24200 | 24250 | 24200 | 244 |
| 537 | 20241008 | 095200 | 1093430000 | 24200 | 24250 | 24300 | 24200 | 198 |
| 538 | 20241008 | 095100 | 1088622600 | 24250 | 24200 | 24250 | 24200 | 90 |
| 539 | 20241008 | 095000 | 1086444350 | 24250 | 24250 | 24250 | 24150 | 210 |
| 540 | 20241008 | 094900 | 1081359450 | 24250 | 24200 | 24250 | 24200 | 541 |
| 541 | 20241008 | 094800 | 1068260650 | 24200 | 24200 | 24250 | 24200 | 531 |
| 542 | 20241008 | 094700 | 1055410350 | 24200 | 24200 | 24250 | 24200 | 72 |
| 543 | 20241008 | 094600 | 1053667900 | 24250 | 24250 | 24300 | 24200 | 339 |
| 544 | 20241008 | 094500 | 1045448350 | 24250 | 24250 | 24250 | 24250 | 72 |
| 545 | 20241008 | 094400 | 1043702350 | 24300 | 24400 | 24400 | 24300 | 1027 |
| 546 | 20241008 | 094300 | 1018698450 | 24400 | 24400 | 24400 | 24400 | 127 |
| 547 | 20241008 | 094200 | 1015599650 | 24350 | 24400 | 24400 | 24350 | 366 |
| 548 | 20241008 | 094100 | 1006669350 | 24400 | 24350 | 24400 | 24350 | 41 |
| 549 | 20241008 | 094000 | 1005669500 | 24400 | 24400 | 24400 | 24350 | 110 |
| 550 | 20241008 | 093900 | 1002987850 | 24400 | 24300 | 24400 | 24300 | 433 |
| 551 | 20241008 | 093800 | 992428150 | 24300 | 24350 | 24350 | 24300 | 72 |
| 552 | 20241008 | 093700 | 990675950 | 24400 | 24300 | 24400 | 24250 | 183 |
| 553 | 20241008 | 093600 | 986236050 | 24250 | 24400 | 24400 | 24250 | 263 |
| 554 | 20241008 | 093500 | 979850150 | 24300 | 24350 | 24400 | 24300 | 1312 |
| 555 | 20241008 | 093400 | 947882850 | 24400 | 24400 | 24400 | 24350 | 101 |
| 556 | 20241008 | 093300 | 945421400 | 24400 | 24400 | 24400 | 24350 | 177 |
| 557 | 20241008 | 093200 | 941108100 | 24400 | 24400 | 24400 | 24400 | 109 |
| 558 | 20241008 | 093100 | 938448500 | 24400 | 24450 | 24450 | 24400 | 294 |
| 559 | 20241008 | 093000 | 931274350 | 24400 | 24350 | 24400 | 24300 | 860 |
| 560 | 20241008 | 092900 | 910322900 | 24300 | 24300 | 24300 | 24300 | 42 |
| 561 | 20241008 | 092800 | 909302300 | 24300 | 24350 | 24350 | 24250 | 258 |
| 562 | 20241008 | 092700 | 903033850 | 24350 | 24300 | 24350 | 24300 | 26 |
| 563 | 20241008 | 092600 | 902401050 | 24300 | 24350 | 24400 | 24300 | 231 |
| 564 | 20241008 | 092500 | 896777650 | 24350 | 24300 | 24350 | 24250 | 125 |
| 565 | 20241008 | 092400 | 893740200 | 24300 | 24300 | 24350 | 24250 | 444 |
| 566 | 20241008 | 092300 | 882956150 | 24300 | 24300 | 24350 | 24300 | 533 |
| 567 | 20241008 | 092200 | 870003150 | 24300 | 24300 | 24300 | 24300 | 507 |
| 568 | 20241008 | 092100 | 857683050 | 24300 | 24400 | 24400 | 24300 | 225 |
| 569 | 20241008 | 092000 | 852205800 | 24400 | 24450 | 24450 | 24400 | 205 |
| 570 | 20241008 | 091900 | 847202900 | 24350 | 24450 | 24450 | 24300 | 1574 |
| 571 | 20241008 | 091800 | 808805000 | 24450 | 24450 | 24500 | 24450 | 742 |
| 572 | 20241008 | 091700 | 790660600 | 24400 | 24350 | 24400 | 24350 | 838 |
| 573 | 20241008 | 091600 | 770214500 | 24350 | 24350 | 24350 | 24300 | 288 |
| 574 | 20241008 | 091500 | 763201950 | 24300 | 24400 | 24400 | 24300 | 914 |
| 575 | 20241008 | 091400 | 740944000 | 24350 | 24350 | 24400 | 24350 | 443 |
| 576 | 20241008 | 091300 | 730156600 | 24350 | 24300 | 24400 | 24300 | 1198 |
| 577 | 20241008 | 091200 | 701010450 | 24300 | 24300 | 24300 | 24250 | 373 |
| 578 | 20241008 | 091100 | 691952050 | 24300 | 24150 | 24300 | 24150 | 1340 |
| 579 | 20241008 | 091000 | 659465050 | 24150 | 24050 | 24150 | 24050 | 1970 |
| 580 | 20241008 | 090900 | 611997500 | 24000 | 24050 | 24050 | 24000 | 995 |
| 581 | 20241008 | 090800 | 588110750 | 24000 | 24100 | 24100 | 24000 | 614 |
| 582 | 20241008 | 090700 | 573368350 | 24100 | 24100 | 24100 | 24000 | 3984 |
| 583 | 20241008 | 090600 | 477627100 | 24100 | 24150 | 24150 | 24050 | 405 |
| 584 | 20241008 | 090500 | 467880650 | 24050 | 24100 | 24100 | 24000 | 1453 |
| 585 | 20241008 | 090400 | 432936750 | 24100 | 24150 | 24200 | 24050 | 791 |
| 586 | 20241008 | 090300 | 413854150 | 24100 | 24150 | 24200 | 23950 | 794 |
| 587 | 20241008 | 090200 | 394689750 | 23950 | 23950 | 24050 | 23950 | 1329 |
| 588 | 20241008 | 090100 | 362795500 | 24050 | 24000 | 24050 | 23800 | 6175 |
| 589 | 20241008 | 090000 | 214911500 | 24000 | 24000 | 24150 | 24000 | 8952 |