31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 183800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 3 | 20241014 | 183700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20241014 | 183600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20241014 | 183500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20241014 | 183400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20241014 | 183300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20241014 | 183200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20241014 | 183100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20241014 | 183000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20241014 | 182900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20241014 | 182800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20241014 | 182700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20241014 | 182600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20241014 | 182500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20241014 | 182400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20241014 | 182300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20241014 | 182200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20241014 | 182100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20241014 | 182000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20241014 | 181900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20241014 | 181800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20241014 | 181700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20241014 | 181600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20241014 | 181500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20241014 | 181400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20241014 | 181300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20241014 | 181200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20241014 | 181100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20241014 | 181000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20241014 | 180900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20241014 | 180800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 33 | 20241014 | 180700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20241014 | 180600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20241014 | 180500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20241014 | 180400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20241014 | 180300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20241014 | 180200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20241014 | 180100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20241014 | 180000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20241014 | 175900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20241014 | 175800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20241014 | 175700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20241014 | 175600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20241014 | 175500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20241014 | 175400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20241014 | 175300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20241014 | 175200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20241014 | 175100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20241014 | 175000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20241014 | 174900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20241014 | 174800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20241014 | 174700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20241014 | 174600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20241014 | 174500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20241014 | 174400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20241014 | 174300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20241014 | 174200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20241014 | 174100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20241014 | 174000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20241014 | 173900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20241014 | 173800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 63 | 20241014 | 173700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20241014 | 173600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20241014 | 173500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20241014 | 173400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20241014 | 173300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20241014 | 173200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20241014 | 173100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20241014 | 173000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20241014 | 172900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20241014 | 172800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20241014 | 172700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20241014 | 172600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20241014 | 172500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20241014 | 172400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20241014 | 172300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20241014 | 172200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20241014 | 172100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20241014 | 172000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20241014 | 171900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20241014 | 171800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20241014 | 171700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20241014 | 171600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20241014 | 171500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20241014 | 171400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20241014 | 171300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20241014 | 171200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20241014 | 171100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20241014 | 171000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20241014 | 170900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20241014 | 170800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 93 | 20241014 | 170700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20241014 | 170600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20241014 | 170500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20241014 | 170400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20241014 | 170300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20241014 | 170200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20241014 | 170100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20241014 | 170000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20241014 | 165900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20241014 | 165800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20241014 | 165700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20241014 | 165600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20241014 | 165500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20241014 | 165400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20241014 | 165300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20241014 | 165200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20241014 | 165100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20241014 | 165000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20241014 | 164900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20241014 | 164800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20241014 | 164700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20241014 | 164600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20241014 | 164500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20241014 | 164400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20241014 | 164300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20241014 | 164200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20241014 | 164100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20241014 | 164000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20241014 | 163900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20241014 | 163800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 123 | 20241014 | 163700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20241014 | 163600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20241014 | 163500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20241014 | 163400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20241014 | 163300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20241014 | 163200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20241014 | 163100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20241014 | 163000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20241014 | 162900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20241014 | 162800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20241014 | 162700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20241014 | 162600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20241014 | 162500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20241014 | 162400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20241014 | 162300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20241014 | 162200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20241014 | 162100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20241014 | 162000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20241014 | 161900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20241014 | 161800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20241014 | 161700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20241014 | 161600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20241014 | 161500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20241014 | 161400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20241014 | 161300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20241014 | 161200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20241014 | 161100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20241014 | 161000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20241014 | 160900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20241014 | 160800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 153 | 20241014 | 160700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20241014 | 160600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20241014 | 160500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20241014 | 160400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20241014 | 160300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20241014 | 160200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20241014 | 160100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20241014 | 160000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20241014 | 155900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20241014 | 155800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20241014 | 155700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20241014 | 155600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20241014 | 155500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20241014 | 155400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20241014 | 155300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20241014 | 155200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20241014 | 155100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20241014 | 155000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20241014 | 154900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20241014 | 154800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20241014 | 154700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20241014 | 154600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20241014 | 154500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20241014 | 154400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20241014 | 154300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20241014 | 154200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20241014 | 154100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20241014 | 154000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20241014 | 153900 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20241014 | 153800 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 183 | 20241014 | 153700 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20241014 | 153600 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20241014 | 153500 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20241014 | 153400 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20241014 | 153300 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20241014 | 153200 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20241014 | 153100 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20241014 | 153000 | 7558369900 | 24000 | 24000 | 24000 | 24000 | 7662 |
| 191 | 20241014 | 152900 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20241014 | 152800 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20241014 | 152700 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20241014 | 152600 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20241014 | 152500 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20241014 | 152400 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20241014 | 152300 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20241014 | 152200 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20241014 | 152100 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20241014 | 152000 | 7374481900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20241014 | 151900 | 7374481900 | 24000 | 24050 | 24050 | 24000 | 352 |
| 202 | 20241014 | 151800 | 7366026550 | 24000 | 24000 | 24000 | 23950 | 2357 |
| 203 | 20241014 | 151700 | 7309480350 | 24050 | 24000 | 24050 | 24000 | 1056 |
| 204 | 20241014 | 151600 | 7284136050 | 24000 | 24050 | 24050 | 24000 | 2639 |
| 205 | 20241014 | 151500 | 7220720400 | 24050 | 24050 | 24050 | 24000 | 215 |
| 206 | 20241014 | 151400 | 7215554950 | 24000 | 24000 | 24050 | 24000 | 473 |
| 207 | 20241014 | 151300 | 7204196800 | 24050 | 24050 | 24050 | 24000 | 239 |
| 208 | 20241014 | 151200 | 7198458900 | 24050 | 24050 | 24050 | 24050 | 26 |
| 209 | 20241014 | 151100 | 7197833600 | 24050 | 24000 | 24050 | 23950 | 2840 |
| 210 | 20241014 | 151000 | 7129645300 | 23950 | 23950 | 24000 | 23950 | 181 |
| 211 | 20241014 | 150900 | 7125304750 | 24000 | 23950 | 24000 | 23950 | 8 |
| 212 | 20241014 | 150800 | 7125112950 | 23950 | 23950 | 23950 | 23950 | 41 |
| 213 | 20241014 | 150700 | 7124131000 | 23950 | 24000 | 24000 | 23950 | 166 |
| 214 | 20241014 | 150600 | 7120148800 | 23950 | 23950 | 24000 | 23950 | 90 |
| 215 | 20241014 | 150500 | 7117991500 | 23950 | 23950 | 23950 | 23950 | 28 |
| 216 | 20241014 | 150400 | 7117320900 | 23950 | 24000 | 24000 | 23950 | 1776 |
| 217 | 20241014 | 150300 | 7074703150 | 24000 | 24000 | 24050 | 24000 | 763 |
| 218 | 20241014 | 150200 | 7056358450 | 24000 | 24050 | 24050 | 24000 | 103 |
| 219 | 20241014 | 150100 | 7053885500 | 24050 | 24000 | 24050 | 24000 | 133 |
| 220 | 20241014 | 150000 | 7050687450 | 24000 | 24000 | 24000 | 23950 | 1202 |
| 221 | 20241014 | 145900 | 7021844450 | 24000 | 23950 | 24000 | 23950 | 10 |
| 222 | 20241014 | 145800 | 7021604750 | 23950 | 23950 | 24000 | 23950 | 437 |
| 223 | 20241014 | 145700 | 7011136550 | 23950 | 24000 | 24000 | 23950 | 201 |
| 224 | 20241014 | 145600 | 7006322550 | 24000 | 24000 | 24000 | 23950 | 332 |
| 225 | 20241014 | 145500 | 6998364550 | 23950 | 23900 | 23950 | 23900 | 4025 |
| 226 | 20241014 | 145400 | 6901965850 | 23950 | 23900 | 23950 | 23900 | 330 |
| 227 | 20241014 | 145300 | 6894077450 | 23900 | 23950 | 23950 | 23850 | 439 |
| 228 | 20241014 | 145200 | 6883584150 | 23900 | 23850 | 23900 | 23850 | 397 |
| 229 | 20241014 | 145100 | 6874105800 | 23900 | 23900 | 23950 | 23900 | 1699 |
| 230 | 20241014 | 145000 | 6833474000 | 23900 | 23950 | 23950 | 23900 | 209 |
| 231 | 20241014 | 144900 | 6828478550 | 23950 | 23950 | 23950 | 23900 | 228 |
| 232 | 20241014 | 144800 | 6823027900 | 23900 | 23900 | 23950 | 23900 | 213 |
| 233 | 20241014 | 144700 | 6817937000 | 23950 | 23900 | 23950 | 23900 | 567 |
| 234 | 20241014 | 144600 | 6804384050 | 23950 | 23900 | 23950 | 23900 | 227 |
| 235 | 20241014 | 144500 | 6798957350 | 23900 | 23900 | 23900 | 23850 | 1806 |
| 236 | 20241014 | 144400 | 6755795350 | 23900 | 23900 | 23950 | 23900 | 687 |
| 237 | 20241014 | 144300 | 6739371950 | 23900 | 23900 | 23900 | 23900 | 236 |
| 238 | 20241014 | 144200 | 6733731550 | 23900 | 23900 | 23950 | 23900 | 1160 |
| 239 | 20241014 | 144100 | 6706004100 | 23900 | 23950 | 23950 | 23900 | 862 |
| 240 | 20241014 | 144000 | 6685400650 | 23900 | 23950 | 23950 | 23900 | 559 |
| 241 | 20241014 | 143900 | 6672037700 | 23900 | 23950 | 23950 | 23900 | 3013 |
| 242 | 20241014 | 143800 | 6599889050 | 23950 | 24000 | 24000 | 23950 | 343 |
| 243 | 20241014 | 143700 | 6591671950 | 23950 | 24000 | 24000 | 23950 | 237 |
| 244 | 20241014 | 143600 | 6585994400 | 24000 | 23950 | 24000 | 23950 | 528 |
| 245 | 20241014 | 143500 | 6573346550 | 24000 | 23950 | 24000 | 23950 | 337 |
| 246 | 20241014 | 143400 | 6565274000 | 23950 | 23950 | 24000 | 23950 | 475 |
| 247 | 20241014 | 143300 | 6553894200 | 24000 | 24000 | 24000 | 23950 | 225 |
| 248 | 20241014 | 143200 | 6548504050 | 24000 | 24050 | 24050 | 23950 | 1696 |
| 249 | 20241014 | 143100 | 6507798700 | 24000 | 24000 | 24000 | 24000 | 383 |
| 250 | 20241014 | 143000 | 6498606700 | 24000 | 24000 | 24050 | 24000 | 555 |
| 251 | 20241014 | 142900 | 6485279350 | 24050 | 24000 | 24050 | 24000 | 284 |
| 252 | 20241014 | 142800 | 6478460300 | 24050 | 24000 | 24050 | 24000 | 206 |
| 253 | 20241014 | 142700 | 6473516000 | 24050 | 24050 | 24050 | 24000 | 384 |
| 254 | 20241014 | 142600 | 6464291850 | 24000 | 24050 | 24050 | 24000 | 583 |
| 255 | 20241014 | 142500 | 6450280700 | 24000 | 24000 | 24050 | 24000 | 492 |
| 256 | 20241014 | 142400 | 6438470200 | 24000 | 24000 | 24050 | 24000 | 567 |
| 257 | 20241014 | 142300 | 6424855050 | 24000 | 24050 | 24050 | 24000 | 285 |
| 258 | 20241014 | 142200 | 6418011100 | 24000 | 24050 | 24050 | 24000 | 403 |
| 259 | 20241014 | 142100 | 6408330650 | 24000 | 24000 | 24050 | 24000 | 225 |
| 260 | 20241014 | 142000 | 6402930550 | 24000 | 24050 | 24050 | 24000 | 228 |
| 261 | 20241014 | 141900 | 6397457050 | 24000 | 24000 | 24000 | 24000 | 452 |
| 262 | 20241014 | 141800 | 6386609050 | 24050 | 24000 | 24050 | 24000 | 250 |
| 263 | 20241014 | 141700 | 6380607700 | 24050 | 24100 | 24100 | 24050 | 1947 |
| 264 | 20241014 | 141600 | 6333782000 | 24100 | 24050 | 24100 | 24050 | 55 |
| 265 | 20241014 | 141500 | 6332457750 | 24100 | 24050 | 24100 | 24050 | 62 |
| 266 | 20241014 | 141400 | 6330964900 | 24050 | 24050 | 24050 | 24050 | 209 |
| 267 | 20241014 | 141300 | 6325938450 | 24100 | 24100 | 24100 | 24050 | 147 |
| 268 | 20241014 | 141200 | 6322397050 | 24050 | 24100 | 24100 | 24050 | 45 |
| 269 | 20241014 | 141100 | 6321312650 | 24050 | 24050 | 24100 | 24050 | 210 |
| 270 | 20241014 | 141000 | 6316260800 | 24050 | 24050 | 24100 | 24000 | 949 |
| 271 | 20241014 | 140900 | 6293436000 | 24050 | 24050 | 24100 | 24000 | 518 |
| 272 | 20241014 | 140800 | 6280976250 | 24100 | 24050 | 24100 | 24050 | 1231 |
| 273 | 20241014 | 140700 | 6251369050 | 24050 | 24100 | 24100 | 24050 | 185 |
| 274 | 20241014 | 140600 | 6246911900 | 24100 | 24050 | 24100 | 24050 | 78 |
| 275 | 20241014 | 140500 | 6245032250 | 24100 | 24100 | 24150 | 24100 | 1741 |
| 276 | 20241014 | 140400 | 6203073900 | 24100 | 24100 | 24100 | 24050 | 1456 |
| 277 | 20241014 | 140300 | 6168016300 | 24100 | 24050 | 24150 | 24050 | 3036 |
| 278 | 20241014 | 140200 | 6094846750 | 24100 | 24100 | 24100 | 24050 | 131 |
| 279 | 20241014 | 140100 | 6091690800 | 24050 | 24050 | 24100 | 24050 | 343 |
| 280 | 20241014 | 140000 | 6083436150 | 24100 | 24100 | 24100 | 24050 | 63 |
| 281 | 20241014 | 135900 | 6081919300 | 24050 | 24050 | 24100 | 24000 | 3629 |
| 282 | 20241014 | 135800 | 5994611150 | 24050 | 24000 | 24050 | 24000 | 371 |
| 283 | 20241014 | 135700 | 5985702350 | 24000 | 24050 | 24050 | 24000 | 221 |
| 284 | 20241014 | 135600 | 5980393000 | 24050 | 23950 | 24050 | 23950 | 1702 |
| 285 | 20241014 | 135500 | 5939543500 | 24000 | 24000 | 24000 | 24000 | 227 |
| 286 | 20241014 | 135400 | 5934095500 | 23950 | 24000 | 24000 | 23950 | 179 |
| 287 | 20241014 | 135300 | 5929805800 | 24000 | 23950 | 24000 | 23950 | 87 |
| 288 | 20241014 | 135200 | 5927721900 | 24000 | 24000 | 24000 | 23950 | 126 |
| 289 | 20241014 | 135100 | 5924698050 | 23950 | 23950 | 24000 | 23950 | 163 |
| 290 | 20241014 | 135000 | 5920792000 | 24000 | 23950 | 24000 | 23950 | 86 |
| 291 | 20241014 | 134900 | 5918732100 | 24000 | 23950 | 24000 | 23950 | 52 |
| 292 | 20241014 | 134800 | 5917485350 | 24000 | 24000 | 24000 | 23950 | 70 |
| 293 | 20241014 | 134700 | 5915806650 | 24000 | 23950 | 24000 | 23950 | 338 |
| 294 | 20241014 | 134600 | 5907709100 | 23950 | 24000 | 24000 | 23900 | 45 |
| 295 | 20241014 | 134500 | 5906630000 | 23900 | 23950 | 24000 | 23900 | 280 |
| 296 | 20241014 | 134400 | 5899925200 | 23950 | 23900 | 23950 | 23900 | 95 |
| 297 | 20241014 | 134300 | 5897651250 | 23900 | 23950 | 23950 | 23900 | 61 |
| 298 | 20241014 | 134200 | 5896193100 | 23900 | 24000 | 24000 | 23900 | 54 |
| 299 | 20241014 | 134100 | 5894899700 | 24000 | 23950 | 24000 | 23900 | 102 |
| 300 | 20241014 | 134000 | 5892456700 | 23900 | 24000 | 24000 | 23900 | 178 |
| 301 | 20241014 | 133900 | 5888193350 | 24000 | 23950 | 24000 | 23900 | 373 |
| 302 | 20241014 | 133800 | 5879259850 | 23950 | 23900 | 23950 | 23900 | 467 |
| 303 | 20241014 | 133700 | 5868075350 | 23900 | 23950 | 23950 | 23900 | 160 |
| 304 | 20241014 | 133600 | 5864247350 | 23900 | 23950 | 23950 | 23900 | 112 |
| 305 | 20241014 | 133500 | 5861566250 | 24000 | 23950 | 24000 | 23900 | 123 |
| 306 | 20241014 | 133400 | 5858618500 | 24000 | 23950 | 24000 | 23900 | 129 |
| 307 | 20241014 | 133300 | 5855529950 | 23950 | 23950 | 24000 | 23900 | 1887 |
| 308 | 20241014 | 133200 | 5810336050 | 23900 | 23850 | 23950 | 23850 | 343 |
| 309 | 20241014 | 133100 | 5802137900 | 23950 | 23900 | 23950 | 23850 | 60 |
| 310 | 20241014 | 133000 | 5800704950 | 23850 | 23950 | 23950 | 23850 | 199 |
| 311 | 20241014 | 132900 | 5795947700 | 23850 | 23900 | 23950 | 23850 | 32 |
| 312 | 20241014 | 132800 | 5795183000 | 23950 | 23950 | 23950 | 23850 | 236 |
| 313 | 20241014 | 132700 | 5789541350 | 23900 | 23900 | 23950 | 23850 | 1051 |
| 314 | 20241014 | 132600 | 5764426250 | 23900 | 23900 | 23900 | 23850 | 41 |
| 315 | 20241014 | 132500 | 5763446500 | 23850 | 23850 | 23900 | 23850 | 53 |
| 316 | 20241014 | 132400 | 5762181050 | 23900 | 23900 | 23900 | 23850 | 81 |
| 317 | 20241014 | 132300 | 5760248000 | 23850 | 23900 | 23900 | 23850 | 153 |
| 318 | 20241014 | 132200 | 5756592600 | 23900 | 23900 | 23900 | 23850 | 51 |
| 319 | 20241014 | 132100 | 5755375000 | 23900 | 23850 | 23900 | 23850 | 110 |
| 320 | 20241014 | 132000 | 5752750000 | 23900 | 23900 | 23900 | 23850 | 55 |
| 321 | 20241014 | 131900 | 5751436750 | 23900 | 23850 | 23900 | 23850 | 78 |
| 322 | 20241014 | 131800 | 5749573850 | 23900 | 23850 | 23900 | 23850 | 224 |
| 323 | 20241014 | 131700 | 5744223100 | 23900 | 23850 | 23900 | 23850 | 97 |
| 324 | 20241014 | 131600 | 5741907100 | 23900 | 23800 | 23900 | 23800 | 69 |
| 325 | 20241014 | 131500 | 5740262200 | 23850 | 23850 | 23900 | 23800 | 137 |
| 326 | 20241014 | 131400 | 5736989700 | 23850 | 23850 | 23850 | 23800 | 73 |
| 327 | 20241014 | 131300 | 5735249900 | 23850 | 23800 | 23850 | 23800 | 74 |
| 328 | 20241014 | 131200 | 5733486300 | 23850 | 23850 | 23850 | 23850 | 32 |
| 329 | 20241014 | 131100 | 5732723100 | 23800 | 23850 | 23850 | 23800 | 313 |
| 330 | 20241014 | 131000 | 5725264700 | 23800 | 23800 | 23850 | 23800 | 67 |
| 331 | 20241014 | 130900 | 5723670050 | 23850 | 23900 | 23900 | 23800 | 2283 |
| 332 | 20241014 | 130800 | 5669327150 | 23850 | 23950 | 23950 | 23850 | 3210 |
| 333 | 20241014 | 130700 | 5592717100 | 23950 | 23900 | 23950 | 23900 | 4 |
| 334 | 20241014 | 130600 | 5592621400 | 23900 | 23950 | 23950 | 23900 | 52 |
| 335 | 20241014 | 130500 | 5591377150 | 23900 | 23900 | 23950 | 23900 | 245 |
| 336 | 20241014 | 130400 | 5585520550 | 23900 | 23950 | 23950 | 23900 | 30 |
| 337 | 20241014 | 130300 | 5584802200 | 23850 | 23900 | 23950 | 23850 | 271 |
| 338 | 20241014 | 130200 | 5578325700 | 23900 | 23900 | 23900 | 23850 | 134 |
| 339 | 20241014 | 130100 | 5575124950 | 23900 | 23900 | 23900 | 23850 | 122 |
| 340 | 20241014 | 130000 | 5572212600 | 23850 | 23850 | 23900 | 23850 | 307 |
| 341 | 20241014 | 125900 | 5564877050 | 23900 | 23850 | 23900 | 23850 | 84 |
| 342 | 20241014 | 125800 | 5562871700 | 23850 | 23850 | 23850 | 23850 | 57 |
| 343 | 20241014 | 125700 | 5561512250 | 23900 | 23850 | 23900 | 23850 | 896 |
| 344 | 20241014 | 125600 | 5540140950 | 23900 | 23900 | 23900 | 23850 | 124 |
| 345 | 20241014 | 125500 | 5537178500 | 23900 | 23950 | 23950 | 23850 | 1034 |
| 346 | 20241014 | 125400 | 5512465850 | 23900 | 23950 | 23950 | 23900 | 92 |
| 347 | 20241014 | 125300 | 5510263600 | 23950 | 23950 | 23950 | 23950 | 10 |
| 348 | 20241014 | 125200 | 5510024100 | 23950 | 23900 | 23950 | 23900 | 193 |
| 349 | 20241014 | 125100 | 5505407150 | 23900 | 23900 | 23950 | 23900 | 161 |
| 350 | 20241014 | 125000 | 5501552750 | 23950 | 23950 | 23950 | 23900 | 215 |
| 351 | 20241014 | 124900 | 5496405500 | 23950 | 23900 | 23950 | 23900 | 146 |
| 352 | 20241014 | 124800 | 5492913050 | 23900 | 23950 | 23950 | 23900 | 27 |
| 353 | 20241014 | 124700 | 5492267550 | 23950 | 23950 | 23950 | 23950 | 54 |
| 354 | 20241014 | 124600 | 5490974250 | 23950 | 23900 | 23950 | 23900 | 87 |
| 355 | 20241014 | 124500 | 5488894650 | 23900 | 23900 | 23950 | 23850 | 2562 |
| 356 | 20241014 | 124400 | 5427661650 | 23900 | 23900 | 23900 | 23850 | 100 |
| 357 | 20241014 | 124300 | 5425271700 | 23850 | 23900 | 23900 | 23850 | 37 |
| 358 | 20241014 | 124200 | 5424388600 | 23850 | 23850 | 23900 | 23850 | 108 |
| 359 | 20241014 | 124100 | 5421811400 | 23900 | 23900 | 23900 | 23900 | 15 |
| 360 | 20241014 | 124000 | 5421452900 | 23900 | 23900 | 23900 | 23850 | 55 |
| 361 | 20241014 | 123900 | 5420139550 | 23900 | 23850 | 23900 | 23850 | 133 |
| 362 | 20241014 | 123800 | 5416967250 | 23900 | 23900 | 23900 | 23900 | 28 |
| 363 | 20241014 | 123700 | 5416298050 | 23900 | 23900 | 23900 | 23850 | 323 |
| 364 | 20241014 | 123600 | 5408579500 | 23900 | 23900 | 23900 | 23850 | 147 |
| 365 | 20241014 | 123500 | 5405071900 | 23850 | 23850 | 23850 | 23850 | 346 |
| 366 | 20241014 | 123400 | 5396819800 | 23850 | 23850 | 23850 | 23800 | 73 |
| 367 | 20241014 | 123300 | 5395079900 | 23850 | 23850 | 23850 | 23850 | 36 |
| 368 | 20241014 | 123200 | 5394221300 | 23800 | 23900 | 23900 | 23800 | 140 |
| 369 | 20241014 | 123100 | 5390883700 | 23900 | 23900 | 23900 | 23800 | 755 |
| 370 | 20241014 | 123000 | 5372878900 | 23850 | 23850 | 23900 | 23850 | 139 |
| 371 | 20241014 | 122900 | 5369562350 | 23850 | 23900 | 23900 | 23800 | 221 |
| 372 | 20241014 | 122800 | 5364291250 | 23850 | 23850 | 23900 | 23850 | 77 |
| 373 | 20241014 | 122700 | 5362453400 | 23850 | 23850 | 23850 | 23850 | 10 |
| 374 | 20241014 | 122600 | 5362214900 | 23900 | 23900 | 23900 | 23850 | 174 |
| 375 | 20241014 | 122500 | 5358063400 | 23900 | 23800 | 23900 | 23800 | 386 |
| 376 | 20241014 | 122400 | 5348855600 | 23850 | 23850 | 23850 | 23850 | 12 |
| 377 | 20241014 | 122300 | 5348569400 | 23850 | 23800 | 23850 | 23800 | 130 |
| 378 | 20241014 | 122200 | 5345472900 | 23850 | 23850 | 23850 | 23850 | 2 |
| 379 | 20241014 | 122100 | 5345425200 | 23800 | 23850 | 23900 | 23800 | 256 |
| 380 | 20241014 | 122000 | 5339319400 | 23850 | 23850 | 23900 | 23850 | 40 |
| 381 | 20241014 | 121900 | 5338365250 | 23850 | 23850 | 23900 | 23850 | 115 |
| 382 | 20241014 | 121800 | 5335621000 | 23800 | 23850 | 23850 | 23800 | 464 |
| 383 | 20241014 | 121700 | 5324561600 | 23800 | 23800 | 23850 | 23800 | 76 |
| 384 | 20241014 | 121600 | 5322751150 | 23850 | 23900 | 23900 | 23800 | 44 |
| 385 | 20241014 | 121500 | 5321701000 | 23800 | 23850 | 23900 | 23800 | 333 |
| 386 | 20241014 | 121400 | 5313759600 | 23900 | 23850 | 23900 | 23800 | 651 |
| 387 | 20241014 | 121300 | 5298234450 | 23850 | 23850 | 23850 | 23800 | 394 |
| 388 | 20241014 | 121200 | 5288840400 | 23850 | 23800 | 23850 | 23800 | 230 |
| 389 | 20241014 | 121100 | 5283366050 | 23850 | 23850 | 23850 | 23800 | 88 |
| 390 | 20241014 | 121000 | 5281268400 | 23850 | 23850 | 23850 | 23800 | 103 |
| 391 | 20241014 | 120900 | 5278814700 | 23850 | 23800 | 23850 | 23800 | 73 |
| 392 | 20241014 | 120800 | 5277075800 | 23800 | 23850 | 23850 | 23800 | 89 |
| 393 | 20241014 | 120700 | 5274955800 | 23850 | 23800 | 23850 | 23800 | 228 |
| 394 | 20241014 | 120600 | 5269525400 | 23800 | 23850 | 23850 | 23800 | 63 |
| 395 | 20241014 | 120500 | 5268024550 | 23800 | 23800 | 23850 | 23800 | 25 |
| 396 | 20241014 | 120400 | 5267429300 | 23850 | 23800 | 23850 | 23800 | 82 |
| 397 | 20241014 | 120300 | 5265475300 | 23850 | 23850 | 23850 | 23800 | 226 |
| 398 | 20241014 | 120200 | 5260089700 | 23850 | 23850 | 23850 | 23800 | 84 |
| 399 | 20241014 | 120100 | 5258088800 | 23800 | 23850 | 23850 | 23800 | 118 |
| 400 | 20241014 | 120000 | 5255276300 | 23850 | 23800 | 23850 | 23750 | 321 |
| 401 | 20241014 | 115900 | 5247632000 | 23750 | 23750 | 23800 | 23750 | 93 |
| 402 | 20241014 | 115800 | 5245421500 | 23800 | 23750 | 23800 | 23750 | 927 |
| 403 | 20241014 | 115700 | 5223361100 | 23750 | 23700 | 23800 | 23700 | 119 |
| 404 | 20241014 | 115600 | 5220535950 | 23700 | 23750 | 23800 | 23700 | 351 |
| 405 | 20241014 | 115500 | 5212200950 | 23750 | 23700 | 23750 | 23700 | 87 |
| 406 | 20241014 | 115400 | 5210137100 | 23700 | 23650 | 23750 | 23650 | 296 |
| 407 | 20241014 | 115300 | 5203119600 | 23750 | 23700 | 23750 | 23650 | 264 |
| 408 | 20241014 | 115200 | 5196862350 | 23650 | 23650 | 23700 | 23650 | 134 |
| 409 | 20241014 | 115100 | 5193688250 | 23700 | 23650 | 23700 | 23650 | 191 |
| 410 | 20241014 | 115000 | 5189163000 | 23650 | 23650 | 23700 | 23650 | 332 |
| 411 | 20241014 | 114900 | 5181299300 | 23700 | 23650 | 23700 | 23650 | 167 |
| 412 | 20241014 | 114800 | 5177343500 | 23700 | 23750 | 23750 | 23650 | 86 |
| 413 | 20241014 | 114700 | 5175305000 | 23700 | 23700 | 23750 | 23700 | 805 |
| 414 | 20241014 | 114600 | 5156224400 | 23700 | 23700 | 23750 | 23700 | 865 |
| 415 | 20241014 | 114500 | 5135718800 | 23750 | 23750 | 23750 | 23700 | 147 |
| 416 | 20241014 | 114400 | 5132228350 | 23700 | 23750 | 23750 | 23700 | 262 |
| 417 | 20241014 | 114300 | 5126011650 | 23750 | 23700 | 23750 | 23700 | 1309 |
| 418 | 20241014 | 114200 | 5094925300 | 23700 | 23750 | 23750 | 23700 | 38 |
| 419 | 20241014 | 114100 | 5094023300 | 23700 | 23750 | 23750 | 23700 | 327 |
| 420 | 20241014 | 114000 | 5086263200 | 23700 | 23650 | 23750 | 23650 | 1198 |
| 421 | 20241014 | 113900 | 5057869450 | 23650 | 23650 | 23700 | 23650 | 26 |
| 422 | 20241014 | 113800 | 5057254000 | 23650 | 23700 | 23700 | 23650 | 235 |
| 423 | 20241014 | 113700 | 5051690050 | 23700 | 23650 | 23700 | 23650 | 31 |
| 424 | 20241014 | 113600 | 5050956650 | 23650 | 23700 | 23700 | 23650 | 695 |
| 425 | 20241014 | 113500 | 5034518300 | 23650 | 23650 | 23700 | 23650 | 74 |
| 426 | 20241014 | 113400 | 5032766800 | 23650 | 23700 | 23700 | 23650 | 104 |
| 427 | 20241014 | 113300 | 5030306650 | 23650 | 23700 | 23700 | 23650 | 86 |
| 428 | 20241014 | 113200 | 5028271200 | 23650 | 23650 | 23700 | 23650 | 68 |
| 429 | 20241014 | 113100 | 5026661950 | 23650 | 23700 | 23700 | 23650 | 159 |
| 430 | 20241014 | 113000 | 5022899950 | 23650 | 23700 | 23700 | 23650 | 80 |
| 431 | 20241014 | 112900 | 5021005650 | 23650 | 23650 | 23650 | 23650 | 105 |
| 432 | 20241014 | 112800 | 5018522400 | 23650 | 23650 | 23700 | 23650 | 314 |
| 433 | 20241014 | 112700 | 5011089850 | 23650 | 23600 | 23700 | 23600 | 113 |
| 434 | 20241014 | 112600 | 5008419050 | 23600 | 23700 | 23750 | 23600 | 16633 |
| 435 | 20241014 | 112500 | 4614567250 | 23700 | 23750 | 23750 | 23700 | 1240 |
| 436 | 20241014 | 112400 | 4585124150 | 23750 | 23750 | 23750 | 23700 | 101 |
| 437 | 20241014 | 112300 | 4582727750 | 23700 | 23750 | 23750 | 23700 | 3350 |
| 438 | 20241014 | 112200 | 4503169900 | 23750 | 23800 | 23800 | 23750 | 593 |
| 439 | 20241014 | 112100 | 4489085150 | 23800 | 23750 | 23800 | 23750 | 162 |
| 440 | 20241014 | 112000 | 4485236100 | 23750 | 23750 | 23750 | 23750 | 39 |
| 441 | 20241014 | 111900 | 4484309850 | 23800 | 23800 | 23800 | 23750 | 267 |
| 442 | 20241014 | 111800 | 4477956550 | 23800 | 23800 | 23800 | 23750 | 584 |
| 443 | 20241014 | 111700 | 4464084850 | 23750 | 23750 | 23750 | 23750 | 5 |
| 444 | 20241014 | 111600 | 4463966100 | 23750 | 23800 | 23800 | 23750 | 236 |
| 445 | 20241014 | 111500 | 4458351800 | 23750 | 23800 | 23800 | 23750 | 126 |
| 446 | 20241014 | 111400 | 4455357600 | 23750 | 23750 | 23800 | 23750 | 1229 |
| 447 | 20241014 | 111300 | 4426109150 | 23750 | 23750 | 23800 | 23750 | 222 |
| 448 | 20241014 | 111200 | 4420836350 | 23750 | 23750 | 23800 | 23750 | 122 |
| 449 | 20241014 | 111100 | 4417937150 | 23750 | 23800 | 23800 | 23750 | 110 |
| 450 | 20241014 | 111000 | 4415319700 | 23800 | 23750 | 23800 | 23750 | 108 |
| 451 | 20241014 | 110900 | 4412751000 | 23750 | 23750 | 23800 | 23750 | 331 |
| 452 | 20241014 | 110800 | 4404888000 | 23800 | 23750 | 23800 | 23750 | 20 |
| 453 | 20241014 | 110700 | 4404412650 | 23800 | 23800 | 23800 | 23750 | 856 |
| 454 | 20241014 | 110600 | 4384042250 | 23800 | 23750 | 23800 | 23750 | 103 |
| 455 | 20241014 | 110500 | 4381595600 | 23800 | 23750 | 23800 | 23750 | 154 |
| 456 | 20241014 | 110400 | 4377936450 | 23800 | 23750 | 23800 | 23750 | 138 |
| 457 | 20241014 | 110300 | 4374655150 | 23800 | 23750 | 23800 | 23750 | 127 |
| 458 | 20241014 | 110200 | 4371635950 | 23750 | 23750 | 23800 | 23750 | 137 |
| 459 | 20241014 | 110100 | 4368380750 | 23750 | 23750 | 23800 | 23750 | 119 |
| 460 | 20241014 | 110000 | 4365554150 | 23800 | 23800 | 23800 | 23750 | 88 |
| 461 | 20241014 | 105900 | 4363462150 | 23750 | 23800 | 23800 | 23750 | 218 |
| 462 | 20241014 | 105800 | 4358281150 | 23750 | 23750 | 23800 | 23750 | 78 |
| 463 | 20241014 | 105700 | 4356428500 | 23800 | 23750 | 23800 | 23750 | 399 |
| 464 | 20241014 | 105600 | 4346946050 | 23750 | 23750 | 23800 | 23750 | 227 |
| 465 | 20241014 | 105500 | 4341554700 | 23750 | 23750 | 23800 | 23750 | 94 |
| 466 | 20241014 | 105400 | 4339320250 | 23750 | 23800 | 23800 | 23750 | 31 |
| 467 | 20241014 | 105300 | 4338583750 | 23750 | 23750 | 23800 | 23750 | 72 |
| 468 | 20241014 | 105200 | 4336872350 | 23750 | 23750 | 23800 | 23750 | 112 |
| 469 | 20241014 | 105100 | 4334211000 | 23800 | 23800 | 23800 | 23750 | 180 |
| 470 | 20241014 | 105000 | 4329928300 | 23750 | 23750 | 23800 | 23750 | 62 |
| 471 | 20241014 | 104900 | 4328454400 | 23750 | 23750 | 23800 | 23750 | 239 |
| 472 | 20241014 | 104800 | 4322770550 | 23750 | 23750 | 23800 | 23750 | 120 |
| 473 | 20241014 | 104700 | 4319919100 | 23750 | 23800 | 23800 | 23750 | 124 |
| 474 | 20241014 | 104600 | 4316971700 | 23800 | 23750 | 23800 | 23750 | 166 |
| 475 | 20241014 | 104500 | 4313024000 | 23750 | 23800 | 23800 | 23750 | 293 |
| 476 | 20241014 | 104400 | 4306057450 | 23750 | 23750 | 23800 | 23750 | 74 |
| 477 | 20241014 | 104300 | 4304299700 | 23800 | 23800 | 23800 | 23750 | 100 |
| 478 | 20241014 | 104200 | 4301922650 | 23800 | 23750 | 23800 | 23750 | 169 |
| 479 | 20241014 | 104100 | 4297908600 | 23700 | 23700 | 23750 | 23700 | 820 |
| 480 | 20241014 | 104000 | 4278436300 | 23700 | 23700 | 23750 | 23700 | 265 |
| 481 | 20241014 | 103900 | 4272145600 | 23750 | 23700 | 23750 | 23700 | 164 |
| 482 | 20241014 | 103800 | 4268252300 | 23750 | 23700 | 23750 | 23700 | 501 |
| 483 | 20241014 | 103700 | 4256355800 | 23700 | 23700 | 23750 | 23700 | 39 |
| 484 | 20241014 | 103600 | 4255430000 | 23750 | 23750 | 23750 | 23700 | 678 |
| 485 | 20241014 | 103500 | 4239332150 | 23750 | 23750 | 23750 | 23700 | 364 |
| 486 | 20241014 | 103400 | 4230689300 | 23750 | 23750 | 23750 | 23700 | 500 |
| 487 | 20241014 | 103300 | 4218816350 | 23750 | 23750 | 23750 | 23700 | 583 |
| 488 | 20241014 | 103200 | 4204974700 | 23750 | 23700 | 23750 | 23700 | 173 |
| 489 | 20241014 | 103100 | 4200868050 | 23750 | 23700 | 23750 | 23700 | 92 |
| 490 | 20241014 | 103000 | 4198683600 | 23700 | 23700 | 23750 | 23700 | 102 |
| 491 | 20241014 | 102900 | 4196265700 | 23750 | 23750 | 23750 | 23700 | 137 |
| 492 | 20241014 | 102800 | 4193012950 | 23750 | 23750 | 23800 | 23700 | 223 |
| 493 | 20241014 | 102700 | 4187718400 | 23750 | 23750 | 23750 | 23700 | 519 |
| 494 | 20241014 | 102600 | 4175397250 | 23750 | 23750 | 23750 | 23700 | 594 |
| 495 | 20241014 | 102500 | 4161298500 | 23700 | 23750 | 23750 | 23700 | 181 |
| 496 | 20241014 | 102400 | 4157003950 | 23700 | 23700 | 23750 | 23700 | 215 |
| 497 | 20241014 | 102300 | 4151904450 | 23700 | 23700 | 23750 | 23700 | 175 |
| 498 | 20241014 | 102200 | 4147755000 | 23750 | 23800 | 23800 | 23700 | 428 |
| 499 | 20241014 | 102100 | 4137594650 | 23800 | 23750 | 23800 | 23700 | 314 |
| 500 | 20241014 | 102000 | 4130135500 | 23700 | 23750 | 23750 | 23700 | 323 |
| 501 | 20241014 | 101900 | 4122467550 | 23750 | 23750 | 23750 | 23700 | 99 |
| 502 | 20241014 | 101800 | 4120118750 | 23700 | 23700 | 23750 | 23700 | 47 |
| 503 | 20241014 | 101700 | 4119004150 | 23750 | 23700 | 23750 | 23700 | 264 |
| 504 | 20241014 | 101600 | 4112742550 | 23750 | 23800 | 23800 | 23700 | 6326 |
| 505 | 20241014 | 101500 | 3962501050 | 23800 | 23850 | 23850 | 23750 | 1474 |
| 506 | 20241014 | 101400 | 3927418650 | 23800 | 23850 | 23850 | 23800 | 475 |
| 507 | 20241014 | 101300 | 3916110900 | 23800 | 23800 | 23800 | 23800 | 129 |
| 508 | 20241014 | 101200 | 3913040700 | 23800 | 23800 | 23850 | 23800 | 32 |
| 509 | 20241014 | 101100 | 3912277650 | 23850 | 23800 | 23850 | 23800 | 100 |
| 510 | 20241014 | 101000 | 3909897350 | 23800 | 23850 | 23850 | 23800 | 303 |
| 511 | 20241014 | 100900 | 3902681850 | 23800 | 23800 | 23850 | 23800 | 70 |
| 512 | 20241014 | 100800 | 3901013100 | 23850 | 23850 | 23850 | 23800 | 42 |
| 513 | 20241014 | 100700 | 3900013050 | 23800 | 23750 | 23800 | 23750 | 2825 |
| 514 | 20241014 | 100600 | 3832780500 | 23750 | 23800 | 23800 | 23750 | 61 |
| 515 | 20241014 | 100500 | 3831330800 | 23800 | 23750 | 23800 | 23750 | 332 |
| 516 | 20241014 | 100400 | 3823435900 | 23800 | 23800 | 23800 | 23750 | 232 |
| 517 | 20241014 | 100300 | 3817919300 | 23800 | 23750 | 23800 | 23750 | 216 |
| 518 | 20241014 | 100200 | 3812780100 | 23750 | 23800 | 23800 | 23750 | 118 |
| 519 | 20241014 | 100100 | 3809975450 | 23750 | 23750 | 23800 | 23750 | 396 |
| 520 | 20241014 | 100000 | 3800568900 | 23800 | 23800 | 23800 | 23750 | 258 |
| 521 | 20241014 | 095900 | 3794428950 | 23800 | 23800 | 23800 | 23750 | 134 |
| 522 | 20241014 | 095800 | 3791244100 | 23800 | 23800 | 23800 | 23750 | 149 |
| 523 | 20241014 | 095700 | 3787702050 | 23750 | 23800 | 23800 | 23750 | 132 |
| 524 | 20241014 | 095600 | 3784562000 | 23800 | 23800 | 23800 | 23750 | 228 |
| 525 | 20241014 | 095500 | 3779144650 | 23800 | 23800 | 23800 | 23800 | 44 |
| 526 | 20241014 | 095400 | 3778097450 | 23750 | 23750 | 23750 | 23750 | 201 |
| 527 | 20241014 | 095300 | 3773323700 | 23800 | 23750 | 23800 | 23750 | 108 |
| 528 | 20241014 | 095200 | 3770754850 | 23800 | 23800 | 23800 | 23750 | 376 |
| 529 | 20241014 | 095100 | 3761808550 | 23800 | 23800 | 23800 | 23750 | 648 |
| 530 | 20241014 | 095000 | 3746405600 | 23800 | 23800 | 23800 | 23750 | 601 |
| 531 | 20241014 | 094900 | 3732103000 | 23800 | 23800 | 23850 | 23750 | 673 |
| 532 | 20241014 | 094800 | 3716085950 | 23800 | 23800 | 23800 | 23750 | 1135 |
| 533 | 20241014 | 094700 | 3689078050 | 23800 | 23700 | 23800 | 23700 | 846 |
| 534 | 20241014 | 094600 | 3668992100 | 23700 | 23700 | 23750 | 23700 | 508 |
| 535 | 20241014 | 094500 | 3656949350 | 23700 | 23750 | 23800 | 23700 | 3741 |
| 536 | 20241014 | 094400 | 3568139250 | 23800 | 23750 | 23800 | 23750 | 94 |
| 537 | 20241014 | 094300 | 3565903500 | 23750 | 23850 | 23850 | 23750 | 1582 |
| 538 | 20241014 | 094200 | 3528259250 | 23850 | 23800 | 23850 | 23800 | 598 |
| 539 | 20241014 | 094100 | 3514007050 | 23850 | 23850 | 23850 | 23800 | 140 |
| 540 | 20241014 | 094000 | 3510670050 | 23850 | 23850 | 23850 | 23800 | 841 |
| 541 | 20241014 | 093900 | 3490613900 | 23850 | 23850 | 23850 | 23800 | 470 |
| 542 | 20241014 | 093800 | 3479406750 | 23850 | 23850 | 23900 | 23800 | 1717 |
| 543 | 20241014 | 093700 | 3438480950 | 23850 | 23800 | 23850 | 23750 | 651 |
| 544 | 20241014 | 093600 | 3422980800 | 23800 | 23750 | 23800 | 23750 | 171 |
| 545 | 20241014 | 093500 | 3418914700 | 23750 | 23750 | 23800 | 23700 | 87 |
| 546 | 20241014 | 093400 | 3416848450 | 23750 | 23750 | 23750 | 23700 | 529 |
| 547 | 20241014 | 093300 | 3404286750 | 23750 | 23750 | 23800 | 23700 | 203 |
| 548 | 20241014 | 093200 | 3399473150 | 23800 | 23700 | 23800 | 23700 | 209 |
| 549 | 20241014 | 093100 | 3394516900 | 23750 | 23700 | 23750 | 23650 | 1005 |
| 550 | 20241014 | 093000 | 3370718400 | 23700 | 23700 | 23750 | 23650 | 1893 |
| 551 | 20241014 | 092900 | 3325887950 | 23650 | 23750 | 23800 | 23650 | 1863 |
| 552 | 20241014 | 092800 | 3281723700 | 23700 | 23700 | 23800 | 23700 | 1171 |
| 553 | 20241014 | 092700 | 3253940650 | 23700 | 23650 | 23700 | 23650 | 1001 |
| 554 | 20241014 | 092600 | 3230233100 | 23650 | 23700 | 23750 | 23650 | 700 |
| 555 | 20241014 | 092500 | 3213647150 | 23700 | 23700 | 23700 | 23650 | 1012 |
| 556 | 20241014 | 092400 | 3189686200 | 23700 | 23650 | 23700 | 23650 | 491 |
| 557 | 20241014 | 092300 | 3178070600 | 23650 | 23700 | 23700 | 23650 | 2911 |
| 558 | 20241014 | 092200 | 3109195800 | 23700 | 23650 | 23700 | 23650 | 616 |
| 559 | 20241014 | 092100 | 3094609200 | 23700 | 23700 | 23700 | 23600 | 2566 |
| 560 | 20241014 | 092000 | 3034031750 | 23700 | 23650 | 23700 | 23600 | 1965 |
| 561 | 20241014 | 091900 | 2987540450 | 23650 | 23700 | 23750 | 23650 | 2756 |
| 562 | 20241014 | 091800 | 2922299650 | 23650 | 23650 | 23700 | 23600 | 226 |
| 563 | 20241014 | 091700 | 2916955050 | 23650 | 23550 | 23650 | 23550 | 2033 |
| 564 | 20241014 | 091600 | 2868919050 | 23600 | 23700 | 23700 | 23500 | 7125 |
| 565 | 20241014 | 091500 | 2700863000 | 23700 | 23650 | 23700 | 23600 | 1470 |
| 566 | 20241014 | 091400 | 2666109950 | 23600 | 23550 | 23700 | 23500 | 4933 |
| 567 | 20241014 | 091300 | 2549929650 | 23550 | 23500 | 23550 | 23450 | 3119 |
| 568 | 20241014 | 091200 | 2476607850 | 23500 | 23600 | 23600 | 23400 | 17964 |
| 569 | 20241014 | 091100 | 2054325200 | 23650 | 23600 | 23700 | 23550 | 8219 |
| 570 | 20241014 | 091000 | 1860041900 | 23600 | 23600 | 23650 | 23550 | 4197 |
| 571 | 20241014 | 090900 | 1760918450 | 23600 | 23750 | 23750 | 23550 | 5956 |
| 572 | 20241014 | 090800 | 1619799850 | 23750 | 23650 | 23800 | 23450 | 6846 |
| 573 | 20241014 | 090700 | 1458266550 | 23600 | 23650 | 23800 | 23550 | 9363 |
| 574 | 20241014 | 090600 | 1236731900 | 23650 | 23900 | 24000 | 23600 | 13401 |
| 575 | 20241014 | 090500 | 918601750 | 23900 | 23950 | 24100 | 23750 | 12452 |
| 576 | 20241014 | 090400 | 621185550 | 24000 | 24100 | 24200 | 23900 | 6798 |
| 577 | 20241014 | 090300 | 457869250 | 24100 | 24250 | 24250 | 24000 | 5507 |
| 578 | 20241014 | 090200 | 325167900 | 24200 | 24300 | 24350 | 24150 | 2917 |
| 579 | 20241014 | 090100 | 254391750 | 24350 | 24350 | 24500 | 24250 | 5854 |
| 580 | 20241014 | 090000 | 111894950 | 24350 | 24700 | 24700 | 24300 | 4333 |