32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 185900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 3 | 20241024 | 185800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241024 | 185700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241024 | 185600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241024 | 185500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241024 | 185400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241024 | 185300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241024 | 185200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241024 | 185100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241024 | 185000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241024 | 184900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241024 | 184800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241024 | 184700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241024 | 184600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241024 | 184500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241024 | 184400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241024 | 184300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241024 | 184200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241024 | 184100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241024 | 184000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241024 | 183900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241024 | 183800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241024 | 183700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241024 | 183600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241024 | 183500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241024 | 183400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241024 | 183300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241024 | 183200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241024 | 183100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241024 | 183000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241024 | 182900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 33 | 20241024 | 182800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241024 | 182700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241024 | 182600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241024 | 182500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241024 | 182400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241024 | 182300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241024 | 182200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241024 | 182100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241024 | 182000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241024 | 181900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241024 | 181800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241024 | 181700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241024 | 181600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241024 | 181500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241024 | 181400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241024 | 181300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241024 | 181200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241024 | 181100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241024 | 181000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241024 | 180900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241024 | 180800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241024 | 180700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241024 | 180600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241024 | 180500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241024 | 180400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241024 | 180300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241024 | 180200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241024 | 180100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241024 | 180000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241024 | 175900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 63 | 20241024 | 175800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241024 | 175700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241024 | 175600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241024 | 175500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241024 | 175400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241024 | 175300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241024 | 175200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241024 | 175100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241024 | 175000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241024 | 174900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241024 | 174800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241024 | 174700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241024 | 174600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241024 | 174500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241024 | 174400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241024 | 174300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241024 | 174200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241024 | 174100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241024 | 174000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241024 | 173900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241024 | 173800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241024 | 173700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241024 | 173600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241024 | 173500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241024 | 173400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241024 | 173300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241024 | 173200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241024 | 173100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241024 | 173000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241024 | 172900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 93 | 20241024 | 172800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241024 | 172700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241024 | 172600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241024 | 172500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241024 | 172400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241024 | 172300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241024 | 172200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241024 | 172100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241024 | 172000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241024 | 171900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241024 | 171800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241024 | 171700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241024 | 171600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241024 | 171500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241024 | 171400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241024 | 171300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241024 | 171200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241024 | 171100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241024 | 171000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241024 | 170900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241024 | 170800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241024 | 170700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241024 | 170600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241024 | 170500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241024 | 170400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241024 | 170300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241024 | 170200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241024 | 170100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241024 | 170000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241024 | 165900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 123 | 20241024 | 165800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241024 | 165700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241024 | 165600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241024 | 165500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241024 | 165400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241024 | 165300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241024 | 165200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241024 | 165100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241024 | 165000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241024 | 164900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241024 | 164800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241024 | 164700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241024 | 164600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241024 | 164500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241024 | 164400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241024 | 164300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241024 | 164200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241024 | 164100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241024 | 164000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241024 | 163900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241024 | 163800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241024 | 163700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241024 | 163600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241024 | 163500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241024 | 163400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241024 | 163300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241024 | 163200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241024 | 163100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241024 | 163000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241024 | 162900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 153 | 20241024 | 162800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241024 | 162700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241024 | 162600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241024 | 162500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241024 | 162400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241024 | 162300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241024 | 162200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241024 | 162100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241024 | 162000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241024 | 161900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241024 | 161800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241024 | 161700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241024 | 161600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241024 | 161500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241024 | 161400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241024 | 161300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241024 | 161200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20241024 | 161100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20241024 | 161000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20241024 | 160900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20241024 | 160800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20241024 | 160700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20241024 | 160600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20241024 | 160500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20241024 | 160400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20241024 | 160300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20241024 | 160200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20241024 | 160100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20241024 | 160000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20241024 | 155900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 183 | 20241024 | 155800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20241024 | 155700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20241024 | 155600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20241024 | 155500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20241024 | 155400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20241024 | 155300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20241024 | 155200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20241024 | 155100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20241024 | 155000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20241024 | 154900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20241024 | 154800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20241024 | 154700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20241024 | 154600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20241024 | 154500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20241024 | 154400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20241024 | 154300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20241024 | 154200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20241024 | 154100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20241024 | 154000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20241024 | 153900 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20241024 | 153800 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20241024 | 153700 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20241024 | 153600 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20241024 | 153500 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20241024 | 153400 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20241024 | 153300 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20241024 | 153200 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20241024 | 153100 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20241024 | 153000 | 5799499350 | 23600 | 23600 | 23600 | 23600 | 812 |
| 212 | 20241024 | 152900 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 213 | 20241024 | 152800 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20241024 | 152700 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20241024 | 152600 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20241024 | 152500 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20241024 | 152400 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20241024 | 152300 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20241024 | 152200 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20241024 | 152100 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20241024 | 152000 | 5780336150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20241024 | 151900 | 5780336150 | 23550 | 23500 | 23550 | 23500 | 128 |
| 223 | 20241024 | 151800 | 5777322800 | 23500 | 23500 | 23500 | 23500 | 46 |
| 224 | 20241024 | 151700 | 5776241800 | 23500 | 23500 | 23600 | 23500 | 119 |
| 225 | 20241024 | 151600 | 5773437850 | 23500 | 23550 | 23550 | 23500 | 27 |
| 226 | 20241024 | 151500 | 5772802850 | 23550 | 23550 | 23550 | 23550 | 1081 |
| 227 | 20241024 | 151400 | 5747345300 | 23550 | 23550 | 23550 | 23550 | 72 |
| 228 | 20241024 | 151300 | 5745649700 | 23550 | 23550 | 23550 | 23500 | 171 |
| 229 | 20241024 | 151200 | 5741630150 | 23550 | 23500 | 23550 | 23500 | 338 |
| 230 | 20241024 | 151100 | 5733681150 | 23500 | 23500 | 23500 | 23500 | 59 |
| 231 | 20241024 | 151000 | 5732294650 | 23600 | 23600 | 23600 | 23550 | 122 |
| 232 | 20241024 | 150900 | 5729415500 | 23500 | 23550 | 23750 | 23500 | 1418 |
| 233 | 20241024 | 150800 | 5695920100 | 23550 | 23500 | 23550 | 23500 | 449 |
| 234 | 20241024 | 150700 | 5685364550 | 23450 | 23450 | 23450 | 23450 | 38 |
| 235 | 20241024 | 150600 | 5684473450 | 23450 | 23450 | 23450 | 23450 | 821 |
| 236 | 20241024 | 150500 | 5665221000 | 23450 | 23550 | 23550 | 23450 | 326 |
| 237 | 20241024 | 150400 | 5657570850 | 23550 | 23450 | 23550 | 23450 | 206 |
| 238 | 20241024 | 150300 | 5652727200 | 23500 | 23500 | 23500 | 23500 | 3 |
| 239 | 20241024 | 150200 | 5652656700 | 23500 | 23500 | 23650 | 23500 | 350 |
| 240 | 20241024 | 150100 | 5644410250 | 23500 | 23400 | 23550 | 23400 | 1269 |
| 241 | 20241024 | 150000 | 5614596900 | 23400 | 23300 | 23400 | 23250 | 379 |
| 242 | 20241024 | 145900 | 5605749250 | 23300 | 23300 | 23650 | 23300 | 1336 |
| 243 | 20241024 | 145800 | 5574459700 | 23350 | 23300 | 23350 | 23300 | 31 |
| 244 | 20241024 | 145700 | 5573736100 | 23250 | 23250 | 23300 | 23250 | 93 |
| 245 | 20241024 | 145600 | 5571570050 | 23350 | 23250 | 23350 | 23200 | 385 |
| 246 | 20241024 | 145500 | 5562600450 | 23250 | 23300 | 23300 | 23250 | 571 |
| 247 | 20241024 | 145400 | 5549321300 | 23300 | 23300 | 23350 | 23250 | 393 |
| 248 | 20241024 | 145300 | 5540168900 | 23300 | 23400 | 23400 | 23250 | 3567 |
| 249 | 20241024 | 145200 | 5456709050 | 23400 | 23250 | 23500 | 23250 | 3290 |
| 250 | 20241024 | 145100 | 5379681800 | 23250 | 23250 | 23250 | 23250 | 91 |
| 251 | 20241024 | 145000 | 5377566050 | 23250 | 23250 | 23300 | 23250 | 1057 |
| 252 | 20241024 | 144900 | 5352975500 | 23250 | 23300 | 23300 | 23200 | 743 |
| 253 | 20241024 | 144800 | 5335668750 | 23250 | 23250 | 23300 | 23200 | 172 |
| 254 | 20241024 | 144700 | 5331665650 | 23250 | 23200 | 23300 | 23200 | 255 |
| 255 | 20241024 | 144600 | 5325732800 | 23200 | 23200 | 23200 | 23150 | 176 |
| 256 | 20241024 | 144500 | 5321649900 | 23200 | 23250 | 23250 | 23200 | 105 |
| 257 | 20241024 | 144400 | 5319211700 | 23250 | 23150 | 23300 | 23150 | 134 |
| 258 | 20241024 | 144300 | 5316100550 | 23150 | 23150 | 23300 | 23100 | 1664 |
| 259 | 20241024 | 144200 | 5277347750 | 23100 | 23100 | 23150 | 23100 | 81 |
| 260 | 20241024 | 144100 | 5275475800 | 23100 | 23150 | 23150 | 23100 | 131 |
| 261 | 20241024 | 144000 | 5272445650 | 23250 | 23100 | 23250 | 23100 | 239 |
| 262 | 20241024 | 143900 | 5266909350 | 23100 | 23100 | 23100 | 23100 | 76 |
| 263 | 20241024 | 143800 | 5265153750 | 23100 | 23050 | 23250 | 23050 | 1561 |
| 264 | 20241024 | 143700 | 5228966400 | 23000 | 22850 | 23000 | 22850 | 1021 |
| 265 | 20241024 | 143600 | 5205517500 | 22850 | 22800 | 22850 | 22800 | 101 |
| 266 | 20241024 | 143500 | 5203210100 | 22800 | 22800 | 22800 | 22800 | 36 |
| 267 | 20241024 | 143400 | 5202389300 | 22850 | 22800 | 22850 | 22800 | 111 |
| 268 | 20241024 | 143300 | 5199856100 | 22800 | 22800 | 22850 | 22800 | 50 |
| 269 | 20241024 | 143200 | 5198713750 | 22800 | 22800 | 22850 | 22800 | 128 |
| 270 | 20241024 | 143100 | 5195790300 | 22800 | 22800 | 22850 | 22800 | 155 |
| 271 | 20241024 | 143000 | 5192254300 | 22800 | 22800 | 22800 | 22800 | 19 |
| 272 | 20241024 | 142900 | 5191821100 | 22800 | 22800 | 22800 | 22800 | 55 |
| 273 | 20241024 | 142800 | 5190567100 | 22800 | 22750 | 22850 | 22750 | 110 |
| 274 | 20241024 | 142700 | 5188055750 | 22800 | 22800 | 22800 | 22750 | 66 |
| 275 | 20241024 | 142600 | 5186553800 | 22800 | 22850 | 22850 | 22750 | 1056 |
| 276 | 20241024 | 142500 | 5162474750 | 22850 | 22800 | 22850 | 22800 | 29 |
| 277 | 20241024 | 142400 | 5161813150 | 22850 | 22800 | 22900 | 22800 | 555 |
| 278 | 20241024 | 142300 | 5149129900 | 22800 | 22850 | 22850 | 22800 | 1368 |
| 279 | 20241024 | 142200 | 5117936600 | 22850 | 22850 | 22850 | 22850 | 72 |
| 280 | 20241024 | 142100 | 5116291400 | 22850 | 22850 | 22850 | 22850 | 378 |
| 281 | 20241024 | 142000 | 5107654100 | 22900 | 22900 | 22950 | 22900 | 117 |
| 282 | 20241024 | 141900 | 5104970750 | 22900 | 22900 | 22900 | 22900 | 60 |
| 283 | 20241024 | 141800 | 5103596750 | 22900 | 22900 | 22900 | 22900 | 229 |
| 284 | 20241024 | 141700 | 5098352650 | 22900 | 22900 | 22900 | 22900 | 91 |
| 285 | 20241024 | 141600 | 5096268750 | 22900 | 22850 | 22950 | 22850 | 280 |
| 286 | 20241024 | 141500 | 5089852800 | 22850 | 22850 | 22850 | 22850 | 17 |
| 287 | 20241024 | 141400 | 5089464350 | 22850 | 22850 | 22850 | 22850 | 75 |
| 288 | 20241024 | 141300 | 5087750600 | 22850 | 22900 | 22950 | 22850 | 114 |
| 289 | 20241024 | 141200 | 5085145350 | 22850 | 22850 | 22900 | 22850 | 97 |
| 290 | 20241024 | 141100 | 5082924850 | 22850 | 22850 | 22850 | 22850 | 63 |
| 291 | 20241024 | 141000 | 5081485300 | 22850 | 22850 | 22900 | 22800 | 170 |
| 292 | 20241024 | 140900 | 5077600150 | 22850 | 22900 | 22900 | 22850 | 57 |
| 293 | 20241024 | 140800 | 5076295200 | 22900 | 22850 | 22900 | 22850 | 35 |
| 294 | 20241024 | 140700 | 5075493850 | 22850 | 22800 | 22950 | 22800 | 276 |
| 295 | 20241024 | 140600 | 5069174800 | 22800 | 22900 | 22900 | 22800 | 748 |
| 296 | 20241024 | 140500 | 5052079950 | 22900 | 22900 | 22900 | 22900 | 16 |
| 297 | 20241024 | 140400 | 5051713550 | 22900 | 22950 | 22950 | 22900 | 1223 |
| 298 | 20241024 | 140300 | 5023648550 | 22950 | 22950 | 23000 | 22950 | 63 |
| 299 | 20241024 | 140200 | 5022200350 | 23000 | 23000 | 23000 | 23000 | 52 |
| 300 | 20241024 | 140100 | 5021004350 | 23000 | 23100 | 23100 | 23000 | 104 |
| 301 | 20241024 | 140000 | 5018602800 | 23050 | 23000 | 23050 | 23000 | 410 |
| 302 | 20241024 | 135900 | 5009153000 | 23000 | 23000 | 23000 | 23000 | 143 |
| 303 | 20241024 | 135800 | 5005864000 | 23000 | 23000 | 23000 | 23000 | 73 |
| 304 | 20241024 | 135700 | 5004185000 | 23000 | 23000 | 23000 | 23000 | 25 |
| 305 | 20241024 | 135600 | 5003610000 | 23000 | 23050 | 23050 | 23000 | 244 |
| 306 | 20241024 | 135500 | 4997987100 | 23000 | 23000 | 23000 | 23000 | 51 |
| 307 | 20241024 | 135400 | 4996814100 | 23050 | 23100 | 23100 | 23050 | 176 |
| 308 | 20241024 | 135300 | 4992749500 | 23100 | 23000 | 23250 | 23000 | 649 |
| 309 | 20241024 | 135200 | 4977720600 | 23000 | 23000 | 23250 | 23000 | 623 |
| 310 | 20241024 | 135100 | 4963301850 | 23000 | 23000 | 23000 | 23000 | 89 |
| 311 | 20241024 | 135000 | 4961254850 | 23000 | 23000 | 23000 | 23000 | 26 |
| 312 | 20241024 | 134900 | 4960656850 | 23050 | 23050 | 23050 | 23050 | 279 |
| 313 | 20241024 | 134800 | 4954225900 | 23050 | 23050 | 23100 | 23050 | 149 |
| 314 | 20241024 | 134700 | 4950786400 | 23050 | 22900 | 23050 | 22900 | 830 |
| 315 | 20241024 | 134600 | 4931695000 | 22950 | 22900 | 23000 | 22850 | 1031 |
| 316 | 20241024 | 134500 | 4908014750 | 22900 | 22800 | 22900 | 22800 | 325 |
| 317 | 20241024 | 134400 | 4900573700 | 22800 | 22900 | 22900 | 22800 | 132 |
| 318 | 20241024 | 134300 | 4897553800 | 22850 | 22800 | 22850 | 22800 | 213 |
| 319 | 20241024 | 134200 | 4892697000 | 22800 | 22750 | 22800 | 22750 | 196 |
| 320 | 20241024 | 134100 | 4888234500 | 22750 | 22750 | 22750 | 22750 | 260 |
| 321 | 20241024 | 134000 | 4882319500 | 22750 | 22750 | 22850 | 22750 | 1152 |
| 322 | 20241024 | 133900 | 4856006600 | 22750 | 22750 | 22750 | 22700 | 88 |
| 323 | 20241024 | 133800 | 4854005800 | 22750 | 22750 | 22750 | 22750 | 60 |
| 324 | 20241024 | 133700 | 4852640800 | 22750 | 22750 | 22750 | 22750 | 19 |
| 325 | 20241024 | 133600 | 4852208550 | 22750 | 22700 | 22800 | 22700 | 99 |
| 326 | 20241024 | 133500 | 4849954900 | 22700 | 22750 | 22800 | 22700 | 324 |
| 327 | 20241024 | 133400 | 4842571750 | 22750 | 22750 | 22750 | 22750 | 81 |
| 328 | 20241024 | 133300 | 4840729000 | 22750 | 22750 | 22750 | 22750 | 7 |
| 329 | 20241024 | 133200 | 4840569750 | 22750 | 22750 | 22800 | 22750 | 129 |
| 330 | 20241024 | 133100 | 4837630950 | 22750 | 22750 | 22750 | 22750 | 110 |
| 331 | 20241024 | 133000 | 4835128450 | 22750 | 22750 | 22750 | 22750 | 11 |
| 332 | 20241024 | 132900 | 4834878200 | 22750 | 22750 | 22750 | 22750 | 99 |
| 333 | 20241024 | 132800 | 4832625950 | 22750 | 22800 | 22800 | 22750 | 143 |
| 334 | 20241024 | 132700 | 4829368650 | 22750 | 22750 | 22750 | 22750 | 15 |
| 335 | 20241024 | 132600 | 4829027400 | 22750 | 22750 | 22750 | 22750 | 55 |
| 336 | 20241024 | 132500 | 4827776150 | 22750 | 22750 | 22800 | 22750 | 129 |
| 337 | 20241024 | 132400 | 4824837300 | 22750 | 22750 | 22750 | 22750 | 122 |
| 338 | 20241024 | 132300 | 4822061800 | 22700 | 22700 | 22700 | 22700 | 5 |
| 339 | 20241024 | 132200 | 4821948300 | 22700 | 22700 | 22800 | 22700 | 63 |
| 340 | 20241024 | 132100 | 4820515250 | 22700 | 22750 | 22750 | 22700 | 108 |
| 341 | 20241024 | 132000 | 4818060750 | 22750 | 22750 | 22800 | 22700 | 133 |
| 342 | 20241024 | 131900 | 4815032150 | 22750 | 22700 | 22750 | 22700 | 79 |
| 343 | 20241024 | 131800 | 4813238800 | 22700 | 22750 | 22750 | 22700 | 93 |
| 344 | 20241024 | 131700 | 4811127550 | 22700 | 22750 | 22750 | 22700 | 135 |
| 345 | 20241024 | 131600 | 4808059200 | 22850 | 22750 | 22850 | 22750 | 750 |
| 346 | 20241024 | 131500 | 4790984450 | 22700 | 22700 | 22700 | 22650 | 1267 |
| 347 | 20241024 | 131400 | 4762276100 | 22650 | 22750 | 22750 | 22650 | 280 |
| 348 | 20241024 | 131300 | 4755919300 | 22750 | 22700 | 22750 | 22700 | 103 |
| 349 | 20241024 | 131200 | 4753578450 | 22700 | 22750 | 22750 | 22700 | 35 |
| 350 | 20241024 | 131100 | 4752782900 | 22700 | 22700 | 22800 | 22700 | 339 |
| 351 | 20241024 | 131000 | 4745073350 | 22700 | 22700 | 22700 | 22700 | 414 |
| 352 | 20241024 | 130900 | 4735675550 | 22800 | 22650 | 22800 | 22650 | 1555 |
| 353 | 20241024 | 130800 | 4700425950 | 22700 | 22700 | 22700 | 22650 | 89 |
| 354 | 20241024 | 130700 | 4698406800 | 22700 | 22700 | 22750 | 22700 | 1490 |
| 355 | 20241024 | 130600 | 4664575700 | 22700 | 22750 | 22750 | 22700 | 155 |
| 356 | 20241024 | 130500 | 4661050000 | 22750 | 22700 | 22750 | 22700 | 24 |
| 357 | 20241024 | 130400 | 4660504600 | 22700 | 22750 | 22750 | 22700 | 272 |
| 358 | 20241024 | 130300 | 4654323000 | 22750 | 22750 | 22850 | 22700 | 534 |
| 359 | 20241024 | 130200 | 4642174950 | 22800 | 22800 | 22800 | 22750 | 1048 |
| 360 | 20241024 | 130100 | 4618325900 | 22800 | 22800 | 22800 | 22750 | 280 |
| 361 | 20241024 | 130000 | 4611943000 | 22800 | 22850 | 22850 | 22800 | 388 |
| 362 | 20241024 | 125900 | 4603095100 | 22800 | 22800 | 22850 | 22800 | 746 |
| 363 | 20241024 | 125800 | 4586069150 | 22800 | 22800 | 22850 | 22800 | 86 |
| 364 | 20241024 | 125700 | 4584106950 | 22800 | 22800 | 22850 | 22800 | 53 |
| 365 | 20241024 | 125600 | 4582897150 | 22850 | 22850 | 22950 | 22850 | 802 |
| 366 | 20241024 | 125500 | 4564569350 | 22900 | 22800 | 22900 | 22800 | 269 |
| 367 | 20241024 | 125400 | 4558424000 | 22850 | 22900 | 22900 | 22850 | 789 |
| 368 | 20241024 | 125300 | 4540393350 | 22950 | 22900 | 22950 | 22900 | 105 |
| 369 | 20241024 | 125200 | 4537987450 | 22900 | 22900 | 22950 | 22900 | 33 |
| 370 | 20241024 | 125100 | 4537230350 | 22900 | 22900 | 22950 | 22900 | 205 |
| 371 | 20241024 | 125000 | 4532530400 | 22900 | 22900 | 22900 | 22900 | 155 |
| 372 | 20241024 | 124900 | 4528980900 | 22900 | 22900 | 22950 | 22900 | 93 |
| 373 | 20241024 | 124800 | 4526849800 | 22900 | 22900 | 22950 | 22900 | 37 |
| 374 | 20241024 | 124700 | 4526001100 | 22900 | 22900 | 22950 | 22900 | 139 |
| 375 | 20241024 | 124600 | 4522812550 | 22900 | 22900 | 22950 | 22900 | 157 |
| 376 | 20241024 | 124500 | 4519215850 | 22900 | 22900 | 22900 | 22900 | 22 |
| 377 | 20241024 | 124400 | 4518712050 | 22950 | 22900 | 22950 | 22900 | 81 |
| 378 | 20241024 | 124300 | 4516855750 | 22900 | 22900 | 22950 | 22900 | 477 |
| 379 | 20241024 | 124200 | 4505927000 | 22950 | 22900 | 22950 | 22900 | 61 |
| 380 | 20241024 | 124100 | 4504528200 | 22900 | 22950 | 22950 | 22900 | 84 |
| 381 | 20241024 | 124000 | 4502603200 | 22900 | 22950 | 23000 | 22900 | 284 |
| 382 | 20241024 | 123900 | 4496089100 | 22950 | 23000 | 23050 | 22950 | 134 |
| 383 | 20241024 | 123800 | 4493007100 | 22950 | 23000 | 23000 | 22900 | 923 |
| 384 | 20241024 | 123700 | 4471812650 | 23000 | 22900 | 23050 | 22900 | 616 |
| 385 | 20241024 | 123600 | 4457645800 | 22950 | 22900 | 23000 | 22900 | 481 |
| 386 | 20241024 | 123500 | 4446608950 | 22850 | 22800 | 22950 | 22800 | 641 |
| 387 | 20241024 | 123400 | 4431948000 | 22850 | 22850 | 22900 | 22850 | 981 |
| 388 | 20241024 | 123300 | 4409530750 | 22900 | 22850 | 22900 | 22850 | 170 |
| 389 | 20241024 | 123200 | 4405640900 | 22850 | 22950 | 22950 | 22850 | 654 |
| 390 | 20241024 | 123100 | 4390663250 | 22950 | 22900 | 22950 | 22850 | 103 |
| 391 | 20241024 | 123000 | 4388302700 | 22900 | 22900 | 22900 | 22850 | 33 |
| 392 | 20241024 | 122900 | 4387547350 | 22900 | 22900 | 22950 | 22900 | 105 |
| 393 | 20241024 | 122800 | 4385141450 | 22900 | 22900 | 22950 | 22900 | 90 |
| 394 | 20241024 | 122700 | 4383079000 | 22950 | 22900 | 22950 | 22900 | 138 |
| 395 | 20241024 | 122600 | 4379912100 | 22900 | 22850 | 22900 | 22850 | 117 |
| 396 | 20241024 | 122500 | 4377235700 | 22900 | 23000 | 23000 | 22850 | 3881 |
| 397 | 20241024 | 122400 | 4288345300 | 23000 | 23050 | 23050 | 22900 | 2201 |
| 398 | 20241024 | 122300 | 4237778900 | 23050 | 23050 | 23100 | 23000 | 161 |
| 399 | 20241024 | 122200 | 4234064250 | 23050 | 23100 | 23100 | 23050 | 476 |
| 400 | 20241024 | 122100 | 4223073250 | 23050 | 23100 | 23100 | 23050 | 158 |
| 401 | 20241024 | 122000 | 4219428750 | 23100 | 23100 | 23100 | 23050 | 43 |
| 402 | 20241024 | 121900 | 4218435800 | 23100 | 23050 | 23100 | 23050 | 142 |
| 403 | 20241024 | 121800 | 4215157850 | 23050 | 23000 | 23150 | 23000 | 303 |
| 404 | 20241024 | 121700 | 4208168400 | 23000 | 23050 | 23050 | 23000 | 169 |
| 405 | 20241024 | 121600 | 4204276400 | 23050 | 23050 | 23050 | 23050 | 68 |
| 406 | 20241024 | 121500 | 4202709000 | 23100 | 23000 | 23100 | 23000 | 130 |
| 407 | 20241024 | 121400 | 4199715700 | 23000 | 23000 | 23100 | 23000 | 97 |
| 408 | 20241024 | 121300 | 4197483150 | 23000 | 23000 | 23050 | 23000 | 400 |
| 409 | 20241024 | 121200 | 4188266450 | 22950 | 23050 | 23050 | 22950 | 2847 |
| 410 | 20241024 | 121100 | 4122784950 | 23000 | 23000 | 23000 | 22950 | 392 |
| 411 | 20241024 | 121000 | 4113771450 | 23000 | 23050 | 23050 | 23000 | 85 |
| 412 | 20241024 | 120900 | 4111814850 | 23050 | 23000 | 23050 | 23000 | 90 |
| 413 | 20241024 | 120800 | 4109741250 | 23000 | 22950 | 23050 | 22950 | 766 |
| 414 | 20241024 | 120700 | 4092116350 | 22950 | 22950 | 23000 | 22950 | 487 |
| 415 | 20241024 | 120600 | 4080919750 | 22900 | 23000 | 23000 | 22900 | 3954 |
| 416 | 20241024 | 120500 | 3990142550 | 23000 | 23000 | 23050 | 23000 | 186 |
| 417 | 20241024 | 120400 | 3985860850 | 23050 | 23100 | 23100 | 23050 | 1214 |
| 418 | 20241024 | 120300 | 3957826750 | 23100 | 23150 | 23200 | 23100 | 1388 |
| 419 | 20241024 | 120200 | 3925723800 | 23150 | 23200 | 23200 | 23150 | 164 |
| 420 | 20241024 | 120100 | 3921926800 | 23200 | 23200 | 23200 | 23150 | 222 |
| 421 | 20241024 | 120000 | 3916786400 | 23200 | 23200 | 23200 | 23150 | 105 |
| 422 | 20241024 | 115900 | 3914352200 | 23200 | 23150 | 23250 | 23150 | 72 |
| 423 | 20241024 | 115800 | 3912680500 | 23150 | 23150 | 23200 | 23150 | 132 |
| 424 | 20241024 | 115700 | 3909623300 | 23200 | 23200 | 23200 | 23200 | 11 |
| 425 | 20241024 | 115600 | 3909368100 | 23200 | 23200 | 23200 | 23150 | 288 |
| 426 | 20241024 | 115500 | 3902694000 | 23200 | 23200 | 23250 | 23200 | 138 |
| 427 | 20241024 | 115400 | 3899486800 | 23200 | 23200 | 23250 | 23200 | 157 |
| 428 | 20241024 | 115300 | 3895843000 | 23200 | 23250 | 23250 | 23200 | 92 |
| 429 | 20241024 | 115200 | 3893707200 | 23200 | 23250 | 23250 | 23200 | 146 |
| 430 | 20241024 | 115100 | 3890317100 | 23250 | 23250 | 23250 | 23200 | 154 |
| 431 | 20241024 | 115000 | 3886739050 | 23250 | 23250 | 23250 | 23200 | 167 |
| 432 | 20241024 | 114900 | 3882858650 | 23200 | 23200 | 23200 | 23150 | 45 |
| 433 | 20241024 | 114800 | 3881814750 | 23200 | 23200 | 23250 | 23200 | 130 |
| 434 | 20241024 | 114700 | 3878797350 | 23150 | 23200 | 23200 | 23150 | 434 |
| 435 | 20241024 | 114600 | 3868733600 | 23150 | 23150 | 23200 | 23150 | 141 |
| 436 | 20241024 | 114500 | 3865468050 | 23150 | 23150 | 23200 | 23150 | 80 |
| 437 | 20241024 | 114400 | 3863614650 | 23150 | 23150 | 23200 | 23150 | 126 |
| 438 | 20241024 | 114300 | 3860696300 | 23150 | 23200 | 23200 | 23150 | 236 |
| 439 | 20241024 | 114200 | 3855227300 | 23150 | 23200 | 23200 | 23150 | 218 |
| 440 | 20241024 | 114100 | 3850178450 | 23250 | 23200 | 23250 | 23150 | 139 |
| 441 | 20241024 | 114000 | 3846956150 | 23200 | 23200 | 23250 | 23150 | 149 |
| 442 | 20241024 | 113900 | 3843500200 | 23200 | 23200 | 23250 | 23200 | 108 |
| 443 | 20241024 | 113800 | 3840993200 | 23150 | 23200 | 23200 | 23150 | 118 |
| 444 | 20241024 | 113700 | 3838255650 | 23200 | 23150 | 23200 | 23150 | 101 |
| 445 | 20241024 | 113600 | 3835916650 | 23150 | 23200 | 23200 | 23150 | 168 |
| 446 | 20241024 | 113500 | 3832019500 | 23200 | 23150 | 23250 | 23150 | 330 |
| 447 | 20241024 | 113400 | 3824362400 | 23150 | 23150 | 23200 | 23150 | 147 |
| 448 | 20241024 | 113300 | 3820957950 | 23150 | 23200 | 23200 | 23150 | 479 |
| 449 | 20241024 | 113200 | 3809846300 | 23200 | 23200 | 23250 | 23200 | 99 |
| 450 | 20241024 | 113100 | 3807548100 | 23200 | 23200 | 23250 | 23200 | 247 |
| 451 | 20241024 | 113000 | 3801812150 | 23200 | 23200 | 23250 | 23200 | 168 |
| 452 | 20241024 | 112900 | 3797913150 | 23200 | 23250 | 23250 | 23200 | 43 |
| 453 | 20241024 | 112800 | 3796914150 | 23200 | 23200 | 23250 | 23200 | 93 |
| 454 | 20241024 | 112700 | 3794756500 | 23250 | 23200 | 23250 | 23200 | 81 |
| 455 | 20241024 | 112600 | 3792875900 | 23250 | 23200 | 23250 | 23200 | 265 |
| 456 | 20241024 | 112500 | 3786722300 | 23200 | 23200 | 23300 | 23200 | 94 |
| 457 | 20241024 | 112400 | 3784538600 | 23200 | 23200 | 23250 | 23200 | 115 |
| 458 | 20241024 | 112300 | 3781869150 | 23200 | 23250 | 23250 | 23200 | 89 |
| 459 | 20241024 | 112200 | 3779800300 | 23300 | 23250 | 23300 | 23200 | 252 |
| 460 | 20241024 | 112100 | 3773937650 | 23200 | 23250 | 23350 | 23200 | 786 |
| 461 | 20241024 | 112000 | 3755659350 | 23250 | 23250 | 23300 | 23250 | 173 |
| 462 | 20241024 | 111900 | 3751635700 | 23250 | 23300 | 23300 | 23250 | 174 |
| 463 | 20241024 | 111800 | 3747588800 | 23300 | 23250 | 23300 | 23250 | 157 |
| 464 | 20241024 | 111700 | 3743934200 | 23300 | 23350 | 23400 | 23300 | 397 |
| 465 | 20241024 | 111600 | 3734667400 | 23350 | 23350 | 23400 | 23350 | 189 |
| 466 | 20241024 | 111500 | 3730252850 | 23400 | 23250 | 23400 | 23250 | 89 |
| 467 | 20241024 | 111400 | 3728175300 | 23350 | 23300 | 23350 | 23250 | 287 |
| 468 | 20241024 | 111300 | 3721476300 | 23250 | 23250 | 23250 | 23250 | 167 |
| 469 | 20241024 | 111200 | 3717593550 | 23250 | 23250 | 23300 | 23250 | 90 |
| 470 | 20241024 | 111100 | 3715499650 | 23250 | 23250 | 23300 | 23200 | 1015 |
| 471 | 20241024 | 111000 | 3691903450 | 23250 | 23250 | 23300 | 23250 | 129 |
| 472 | 20241024 | 110900 | 3688902750 | 23350 | 23300 | 23350 | 23300 | 725 |
| 473 | 20241024 | 110800 | 3672005900 | 23350 | 23350 | 23350 | 23300 | 1164 |
| 474 | 20241024 | 110700 | 3644832900 | 23350 | 23400 | 23400 | 23350 | 133 |
| 475 | 20241024 | 110600 | 3641720900 | 23350 | 23350 | 23400 | 23350 | 423 |
| 476 | 20241024 | 110500 | 3631842400 | 23350 | 23350 | 23400 | 23350 | 191 |
| 477 | 20241024 | 110400 | 3627376750 | 23400 | 23400 | 23400 | 23400 | 363 |
| 478 | 20241024 | 110300 | 3618882550 | 23400 | 23450 | 23450 | 23400 | 1764 |
| 479 | 20241024 | 110200 | 3577522800 | 23500 | 23500 | 23550 | 23450 | 530 |
| 480 | 20241024 | 110100 | 3565074350 | 23500 | 23550 | 23550 | 23500 | 1278 |
| 481 | 20241024 | 110000 | 3534988600 | 23600 | 23600 | 23600 | 23550 | 1298 |
| 482 | 20241024 | 105900 | 3504358800 | 23550 | 23600 | 23700 | 23550 | 1255 |
| 483 | 20241024 | 105800 | 3474740600 | 23600 | 23700 | 23700 | 23550 | 3186 |
| 484 | 20241024 | 105700 | 3399478450 | 23650 | 23650 | 23700 | 23650 | 136 |
| 485 | 20241024 | 105600 | 3396260200 | 23700 | 23700 | 23750 | 23700 | 1023 |
| 486 | 20241024 | 105500 | 3372012800 | 23750 | 23750 | 23750 | 23700 | 147 |
| 487 | 20241024 | 105400 | 3368525100 | 23700 | 23750 | 23750 | 23700 | 81 |
| 488 | 20241024 | 105300 | 3366602600 | 23750 | 23700 | 23800 | 23650 | 1115 |
| 489 | 20241024 | 105200 | 3340175400 | 23750 | 23750 | 23800 | 23700 | 369 |
| 490 | 20241024 | 105100 | 3331414900 | 23750 | 23750 | 23800 | 23750 | 992 |
| 491 | 20241024 | 105000 | 3307853900 | 23700 | 23750 | 23800 | 23700 | 216 |
| 492 | 20241024 | 104900 | 3302721750 | 23750 | 23850 | 23900 | 23700 | 4030 |
| 493 | 20241024 | 104800 | 3206802700 | 23900 | 23850 | 23900 | 23850 | 74 |
| 494 | 20241024 | 104700 | 3205035000 | 23900 | 23900 | 23900 | 23850 | 98 |
| 495 | 20241024 | 104600 | 3202694350 | 23900 | 23850 | 23900 | 23850 | 82 |
| 496 | 20241024 | 104500 | 3200735300 | 23900 | 23900 | 23900 | 23850 | 68 |
| 497 | 20241024 | 104400 | 3199111900 | 23850 | 23900 | 23900 | 23800 | 157 |
| 498 | 20241024 | 104300 | 3195366750 | 23900 | 23900 | 23900 | 23850 | 71 |
| 499 | 20241024 | 104200 | 3193670100 | 23900 | 23850 | 23900 | 23800 | 161 |
| 500 | 20241024 | 104100 | 3189829350 | 23900 | 23950 | 24000 | 23850 | 2095 |
| 501 | 20241024 | 104000 | 3139840100 | 24000 | 23950 | 24050 | 23950 | 128 |
| 502 | 20241024 | 103900 | 3136769300 | 23950 | 24000 | 24000 | 23900 | 374 |
| 503 | 20241024 | 103800 | 3127816600 | 24000 | 23950 | 24000 | 23950 | 1506 |
| 504 | 20241024 | 103700 | 3091680850 | 24000 | 23950 | 24000 | 23950 | 747 |
| 505 | 20241024 | 103600 | 3073757800 | 23950 | 23900 | 24000 | 23900 | 660 |
| 506 | 20241024 | 103500 | 3057932150 | 23950 | 23950 | 23950 | 23900 | 678 |
| 507 | 20241024 | 103400 | 3041694300 | 24000 | 23850 | 24000 | 23850 | 760 |
| 508 | 20241024 | 103300 | 3023504550 | 23850 | 23900 | 23900 | 23850 | 64 |
| 509 | 20241024 | 103200 | 3021975100 | 23900 | 23900 | 23900 | 23850 | 285 |
| 510 | 20241024 | 103100 | 3015163650 | 23900 | 23900 | 23900 | 23850 | 396 |
| 511 | 20241024 | 103000 | 3005702550 | 23850 | 23900 | 23900 | 23850 | 163 |
| 512 | 20241024 | 102900 | 3001813400 | 23900 | 23950 | 23950 | 23850 | 140 |
| 513 | 20241024 | 102800 | 2998468650 | 23950 | 24000 | 24000 | 23900 | 2288 |
| 514 | 20241024 | 102700 | 2943675200 | 23950 | 23900 | 24000 | 23900 | 170 |
| 515 | 20241024 | 102600 | 2939603050 | 24000 | 24000 | 24050 | 23950 | 239 |
| 516 | 20241024 | 102500 | 2933868450 | 24000 | 23900 | 24000 | 23850 | 5735 |
| 517 | 20241024 | 102400 | 2796428400 | 23900 | 23750 | 23900 | 23750 | 325 |
| 518 | 20241024 | 102300 | 2788685000 | 23800 | 23850 | 23900 | 23750 | 79 |
| 519 | 20241024 | 102200 | 2786802400 | 23800 | 23800 | 23900 | 23700 | 2413 |
| 520 | 20241024 | 102100 | 2729325950 | 23750 | 23800 | 23800 | 23700 | 205 |
| 521 | 20241024 | 102000 | 2724455400 | 23800 | 23800 | 23800 | 23750 | 81 |
| 522 | 20241024 | 101900 | 2722528000 | 23800 | 23700 | 23800 | 23700 | 646 |
| 523 | 20241024 | 101800 | 2707191650 | 23700 | 23600 | 23700 | 23600 | 141 |
| 524 | 20241024 | 101700 | 2703853250 | 23600 | 23650 | 23700 | 23600 | 120 |
| 525 | 20241024 | 101600 | 2701012400 | 23700 | 23600 | 23700 | 23600 | 82 |
| 526 | 20241024 | 101500 | 2699075250 | 23600 | 23550 | 23600 | 23500 | 50 |
| 527 | 20241024 | 101400 | 2697897250 | 23550 | 23600 | 23600 | 23500 | 71 |
| 528 | 20241024 | 101300 | 2696223100 | 23600 | 23600 | 23700 | 23600 | 113 |
| 529 | 20241024 | 101200 | 2693554200 | 23700 | 23650 | 23750 | 23600 | 2153 |
| 530 | 20241024 | 101100 | 2642431050 | 23700 | 23600 | 23700 | 23550 | 1723 |
| 531 | 20241024 | 101000 | 2601706050 | 23550 | 23650 | 23650 | 23500 | 336 |
| 532 | 20241024 | 100900 | 2593782850 | 23600 | 23550 | 23650 | 23500 | 501 |
| 533 | 20241024 | 100800 | 2581981050 | 23550 | 23500 | 23550 | 23450 | 741 |
| 534 | 20241024 | 100700 | 2564566550 | 23550 | 23550 | 23550 | 23500 | 288 |
| 535 | 20241024 | 100600 | 2557795900 | 23550 | 23500 | 23550 | 23500 | 847 |
| 536 | 20241024 | 100500 | 2537876700 | 23500 | 23450 | 23500 | 23450 | 391 |
| 537 | 20241024 | 100400 | 2528690300 | 23450 | 23450 | 23500 | 23400 | 629 |
| 538 | 20241024 | 100300 | 2513940350 | 23450 | 23350 | 23500 | 23350 | 1339 |
| 539 | 20241024 | 100200 | 2482596300 | 23300 | 23350 | 23400 | 23300 | 244 |
| 540 | 20241024 | 100100 | 2476898050 | 23350 | 23350 | 23400 | 23300 | 208 |
| 541 | 20241024 | 100000 | 2472044250 | 23350 | 23300 | 23400 | 23300 | 409 |
| 542 | 20241024 | 095900 | 2462507800 | 23400 | 23200 | 23400 | 23200 | 487 |
| 543 | 20241024 | 095800 | 2451153650 | 23200 | 23150 | 23250 | 23150 | 158 |
| 544 | 20241024 | 095700 | 2447486650 | 23150 | 23150 | 23250 | 23050 | 385 |
| 545 | 20241024 | 095600 | 2438573600 | 23050 | 23050 | 23150 | 23000 | 1812 |
| 546 | 20241024 | 095500 | 2396770100 | 23100 | 23100 | 23150 | 23050 | 4955 |
| 547 | 20241024 | 095400 | 2282310200 | 23100 | 23150 | 23150 | 23100 | 2017 |
| 548 | 20241024 | 095300 | 2235658350 | 23150 | 23250 | 23300 | 23150 | 3060 |
| 549 | 20241024 | 095200 | 2164649350 | 23250 | 23250 | 23300 | 23250 | 180 |
| 550 | 20241024 | 095100 | 2160464050 | 23300 | 23200 | 23300 | 23200 | 161 |
| 551 | 20241024 | 095000 | 2156725400 | 23250 | 23250 | 23300 | 23250 | 864 |
| 552 | 20241024 | 094900 | 2136634900 | 23250 | 23300 | 23300 | 23250 | 137 |
| 553 | 20241024 | 094800 | 2133449100 | 23300 | 23300 | 23350 | 23300 | 182 |
| 554 | 20241024 | 094700 | 2129208250 | 23300 | 23300 | 23300 | 23250 | 472 |
| 555 | 20241024 | 094600 | 2118215750 | 23250 | 23300 | 23300 | 23250 | 1245 |
| 556 | 20241024 | 094500 | 2089213700 | 23300 | 23300 | 23350 | 23300 | 95 |
| 557 | 20241024 | 094400 | 2086999950 | 23300 | 23300 | 23350 | 23300 | 283 |
| 558 | 20241024 | 094300 | 2080405500 | 23300 | 23350 | 23400 | 23300 | 348 |
| 559 | 20241024 | 094200 | 2072282400 | 23350 | 23350 | 23400 | 23350 | 458 |
| 560 | 20241024 | 094100 | 2061585550 | 23350 | 23400 | 23450 | 23350 | 242 |
| 561 | 20241024 | 094000 | 2055922900 | 23400 | 23400 | 23450 | 23400 | 195 |
| 562 | 20241024 | 093900 | 2051359650 | 23400 | 23400 | 23450 | 23400 | 166 |
| 563 | 20241024 | 093800 | 2047474900 | 23400 | 23450 | 23500 | 23400 | 509 |
| 564 | 20241024 | 093700 | 2035529550 | 23450 | 23400 | 23500 | 23400 | 631 |
| 565 | 20241024 | 093600 | 2020728400 | 23400 | 23350 | 23400 | 23350 | 544 |
| 566 | 20241024 | 093500 | 2008002850 | 23350 | 23350 | 23450 | 23300 | 2033 |
| 567 | 20241024 | 093400 | 1960483800 | 23300 | 23250 | 23350 | 23250 | 1565 |
| 568 | 20241024 | 093300 | 1924064250 | 23250 | 23300 | 23300 | 23250 | 189 |
| 569 | 20241024 | 093200 | 1919663150 | 23300 | 23300 | 23350 | 23300 | 152 |
| 570 | 20241024 | 093100 | 1916121200 | 23350 | 23300 | 23350 | 23250 | 681 |
| 571 | 20241024 | 093000 | 1900254950 | 23300 | 23250 | 23350 | 23250 | 617 |
| 572 | 20241024 | 092900 | 1885879400 | 23250 | 23300 | 23300 | 23250 | 957 |
| 573 | 20241024 | 092800 | 1863628200 | 23250 | 23400 | 23400 | 23200 | 3311 |
| 574 | 20241024 | 092700 | 1786528750 | 23400 | 23500 | 23550 | 23400 | 1465 |
| 575 | 20241024 | 092600 | 1752166600 | 23500 | 23600 | 23600 | 23500 | 3339 |
| 576 | 20241024 | 092500 | 1673539850 | 23600 | 23700 | 23750 | 23600 | 3076 |
| 577 | 20241024 | 092400 | 1600700800 | 23700 | 23700 | 23750 | 23700 | 1651 |
| 578 | 20241024 | 092300 | 1561571850 | 23700 | 23800 | 23800 | 23700 | 1178 |
| 579 | 20241024 | 092200 | 1533593600 | 23850 | 23750 | 23850 | 23750 | 1099 |
| 580 | 20241024 | 092100 | 1507430700 | 23750 | 23700 | 23850 | 23700 | 530 |
| 581 | 20241024 | 092000 | 1494821000 | 23700 | 23700 | 23750 | 23650 | 152 |
| 582 | 20241024 | 091900 | 1491222700 | 23650 | 23700 | 23750 | 23650 | 567 |
| 583 | 20241024 | 091800 | 1477808050 | 23750 | 23800 | 23800 | 23650 | 2609 |
| 584 | 20241024 | 091700 | 1415907800 | 23800 | 23750 | 23800 | 23700 | 1722 |
| 585 | 20241024 | 091600 | 1375011050 | 23850 | 23800 | 23850 | 23750 | 729 |
| 586 | 20241024 | 091500 | 1357669800 | 23850 | 23800 | 23850 | 23800 | 1801 |
| 587 | 20241024 | 091400 | 1314804800 | 23850 | 23900 | 23900 | 23850 | 2170 |
| 588 | 20241024 | 091300 | 1263012750 | 23900 | 23850 | 24000 | 23800 | 1057 |
| 589 | 20241024 | 091200 | 1237767950 | 23800 | 23850 | 23900 | 23800 | 1677 |
| 590 | 20241024 | 091100 | 1197754200 | 23900 | 23900 | 24000 | 23850 | 2177 |
| 591 | 20241024 | 091000 | 1145690900 | 23900 | 23900 | 24000 | 23900 | 1223 |
| 592 | 20241024 | 090900 | 1116435500 | 24000 | 24300 | 24300 | 23900 | 7095 |
| 593 | 20241024 | 090800 | 945246900 | 24300 | 23950 | 24300 | 23900 | 6159 |
| 594 | 20241024 | 090700 | 796474400 | 23900 | 24050 | 24100 | 23900 | 2950 |
| 595 | 20241024 | 090600 | 725547100 | 24000 | 23600 | 24050 | 23600 | 2566 |
| 596 | 20241024 | 090500 | 664266050 | 23650 | 23650 | 23750 | 23550 | 1482 |
| 597 | 20241024 | 090400 | 629207750 | 23650 | 24050 | 24150 | 23650 | 6706 |
| 598 | 20241024 | 090300 | 468371700 | 24100 | 23550 | 24100 | 23400 | 8767 |
| 599 | 20241024 | 090200 | 259313000 | 23550 | 23500 | 23600 | 23350 | 4077 |
| 600 | 20241024 | 090100 | 163617950 | 23500 | 23000 | 23500 | 23000 | 3606 |
| 601 | 20241024 | 090000 | 79581400 | 23000 | 23250 | 23250 | 22950 | 3152 |