31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 184700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 3 | 20241007 | 184600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20241007 | 184500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20241007 | 184400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20241007 | 184300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20241007 | 184200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20241007 | 184100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20241007 | 184000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20241007 | 183900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20241007 | 183800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20241007 | 183700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20241007 | 183600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20241007 | 183500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20241007 | 183400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20241007 | 183300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20241007 | 183200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20241007 | 183100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20241007 | 183000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20241007 | 182900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20241007 | 182800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20241007 | 182700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20241007 | 182600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20241007 | 182500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20241007 | 182400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20241007 | 182300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20241007 | 182200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20241007 | 182100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20241007 | 182000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20241007 | 181900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20241007 | 181800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20241007 | 181700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 33 | 20241007 | 181600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20241007 | 181500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20241007 | 181400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20241007 | 181300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20241007 | 181200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20241007 | 181100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20241007 | 181000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20241007 | 180900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20241007 | 180800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20241007 | 180700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20241007 | 180600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20241007 | 180500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20241007 | 180400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20241007 | 180300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20241007 | 180200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20241007 | 180100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20241007 | 180000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20241007 | 175900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20241007 | 175800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20241007 | 175700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20241007 | 175600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20241007 | 175500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20241007 | 175400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20241007 | 175300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20241007 | 175200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20241007 | 175100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20241007 | 175000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20241007 | 174900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20241007 | 174800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20241007 | 174700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 63 | 20241007 | 174600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20241007 | 174500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20241007 | 174400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20241007 | 174300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20241007 | 174200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20241007 | 174100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20241007 | 174000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20241007 | 173900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20241007 | 173800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20241007 | 173700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20241007 | 173600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20241007 | 173500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20241007 | 173400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20241007 | 173300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20241007 | 173200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20241007 | 173100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20241007 | 173000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20241007 | 172900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20241007 | 172800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20241007 | 172700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20241007 | 172600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20241007 | 172500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20241007 | 172400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20241007 | 172300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20241007 | 172200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20241007 | 172100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20241007 | 172000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20241007 | 171900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20241007 | 171800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20241007 | 171700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 93 | 20241007 | 171600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20241007 | 171500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20241007 | 171400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20241007 | 171300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20241007 | 171200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20241007 | 171100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20241007 | 171000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20241007 | 170900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20241007 | 170800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20241007 | 170700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20241007 | 170600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20241007 | 170500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20241007 | 170400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20241007 | 170300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20241007 | 170200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20241007 | 170100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20241007 | 170000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20241007 | 165900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20241007 | 165800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20241007 | 165700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20241007 | 165600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20241007 | 165500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20241007 | 165400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20241007 | 165300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20241007 | 165200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20241007 | 165100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20241007 | 165000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20241007 | 164900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20241007 | 164800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20241007 | 164700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 123 | 20241007 | 164600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20241007 | 164500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20241007 | 164400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20241007 | 164300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20241007 | 164200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20241007 | 164100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20241007 | 164000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20241007 | 163900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20241007 | 163800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20241007 | 163700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20241007 | 163600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20241007 | 163500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20241007 | 163400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20241007 | 163300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20241007 | 163200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20241007 | 163100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20241007 | 163000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20241007 | 162900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20241007 | 162800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20241007 | 162700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20241007 | 162600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20241007 | 162500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20241007 | 162400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20241007 | 162300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20241007 | 162200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20241007 | 162100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20241007 | 162000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20241007 | 161900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20241007 | 161800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20241007 | 161700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 153 | 20241007 | 161600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20241007 | 161500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20241007 | 161400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20241007 | 161300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20241007 | 161200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20241007 | 161100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20241007 | 161000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20241007 | 160900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20241007 | 160800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20241007 | 160700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20241007 | 160600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20241007 | 160500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20241007 | 160400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20241007 | 160300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20241007 | 160200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20241007 | 160100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20241007 | 160000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20241007 | 155900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20241007 | 155800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20241007 | 155700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20241007 | 155600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20241007 | 155500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20241007 | 155400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20241007 | 155300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20241007 | 155200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20241007 | 155100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20241007 | 155000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20241007 | 154900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20241007 | 154800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20241007 | 154700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 183 | 20241007 | 154600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20241007 | 154500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20241007 | 154400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20241007 | 154300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20241007 | 154200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20241007 | 154100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20241007 | 154000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20241007 | 153900 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20241007 | 153800 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20241007 | 153700 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20241007 | 153600 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20241007 | 153500 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20241007 | 153400 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20241007 | 153300 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20241007 | 153200 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20241007 | 153100 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20241007 | 153000 | 4877160000 | 24450 | 24450 | 24450 | 24450 | 3792 |
| 200 | 20241007 | 152900 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20241007 | 152800 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20241007 | 152700 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20241007 | 152600 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20241007 | 152500 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20241007 | 152400 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20241007 | 152300 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20241007 | 152200 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20241007 | 152100 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20241007 | 152000 | 4784445600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20241007 | 151900 | 4784445600 | 24400 | 24450 | 24450 | 24350 | 352 |
| 211 | 20241007 | 151800 | 4775852800 | 24350 | 24300 | 24450 | 24300 | 1005 |
| 212 | 20241007 | 151700 | 4751363450 | 24350 | 24350 | 24400 | 24300 | 567 |
| 213 | 20241007 | 151600 | 4737565400 | 24350 | 24300 | 24400 | 24300 | 314 |
| 214 | 20241007 | 151500 | 4729910750 | 24300 | 24300 | 24400 | 24300 | 433 |
| 215 | 20241007 | 151400 | 4719356550 | 24300 | 24350 | 24350 | 24300 | 615 |
| 216 | 20241007 | 151300 | 4704387750 | 24350 | 24300 | 24400 | 24300 | 285 |
| 217 | 20241007 | 151200 | 4697437050 | 24400 | 24250 | 24400 | 24250 | 1423 |
| 218 | 20241007 | 151100 | 4662793150 | 24250 | 24300 | 24300 | 24250 | 2320 |
| 219 | 20241007 | 151000 | 4606482800 | 24300 | 24300 | 24350 | 24300 | 1127 |
| 220 | 20241007 | 150900 | 4579054050 | 24350 | 24300 | 24350 | 24300 | 145 |
| 221 | 20241007 | 150800 | 4575529000 | 24300 | 24300 | 24300 | 24300 | 605 |
| 222 | 20241007 | 150700 | 4560827500 | 24300 | 24300 | 24300 | 24300 | 1309 |
| 223 | 20241007 | 150600 | 4529018800 | 24300 | 24300 | 24300 | 24250 | 84 |
| 224 | 20241007 | 150500 | 4526979600 | 24300 | 24300 | 24300 | 24300 | 1097 |
| 225 | 20241007 | 150400 | 4500322500 | 24300 | 24300 | 24300 | 24250 | 339 |
| 226 | 20241007 | 150300 | 4492087300 | 24250 | 24250 | 24300 | 24250 | 159 |
| 227 | 20241007 | 150200 | 4488226200 | 24250 | 24300 | 24300 | 24250 | 417 |
| 228 | 20241007 | 150100 | 4478103600 | 24250 | 24250 | 24250 | 24250 | 47 |
| 229 | 20241007 | 150000 | 4476963850 | 24250 | 24350 | 24350 | 24250 | 2459 |
| 230 | 20241007 | 145900 | 4417332650 | 24250 | 24300 | 24300 | 24250 | 239 |
| 231 | 20241007 | 145800 | 4411531600 | 24300 | 24300 | 24300 | 24250 | 761 |
| 232 | 20241007 | 145700 | 4393050250 | 24250 | 24300 | 24300 | 24250 | 27 |
| 233 | 20241007 | 145600 | 4392395150 | 24300 | 24300 | 24300 | 24300 | 4 |
| 234 | 20241007 | 145500 | 4392297950 | 24300 | 24300 | 24350 | 24250 | 124 |
| 235 | 20241007 | 145400 | 4389286000 | 24300 | 24300 | 24300 | 24250 | 873 |
| 236 | 20241007 | 145300 | 4368072200 | 24300 | 24250 | 24300 | 24250 | 191 |
| 237 | 20241007 | 145200 | 4363431900 | 24250 | 24300 | 24300 | 24250 | 207 |
| 238 | 20241007 | 145100 | 4358406800 | 24300 | 24300 | 24300 | 24250 | 569 |
| 239 | 20241007 | 145000 | 4344580850 | 24250 | 24350 | 24350 | 24250 | 1990 |
| 240 | 20241007 | 144900 | 4296231250 | 24350 | 24300 | 24350 | 24300 | 69 |
| 241 | 20241007 | 144800 | 4294551650 | 24300 | 24350 | 24350 | 24300 | 496 |
| 242 | 20241007 | 144700 | 4282484550 | 24350 | 24350 | 24350 | 24350 | 211 |
| 243 | 20241007 | 144600 | 4277346700 | 24350 | 24350 | 24350 | 24350 | 104 |
| 244 | 20241007 | 144500 | 4274814300 | 24300 | 24350 | 24350 | 24300 | 127 |
| 245 | 20241007 | 144400 | 4271722400 | 24350 | 24350 | 24350 | 24350 | 42 |
| 246 | 20241007 | 144300 | 4270699700 | 24350 | 24400 | 24400 | 24350 | 483 |
| 247 | 20241007 | 144200 | 4258938550 | 24400 | 24400 | 24400 | 24350 | 54 |
| 248 | 20241007 | 144100 | 4257623450 | 24400 | 24400 | 24400 | 24400 | 419 |
| 249 | 20241007 | 144000 | 4247399850 | 24450 | 24400 | 24450 | 24400 | 1251 |
| 250 | 20241007 | 143900 | 4216866600 | 24450 | 24400 | 24450 | 24400 | 130 |
| 251 | 20241007 | 143800 | 4213693700 | 24400 | 24350 | 24400 | 24350 | 521 |
| 252 | 20241007 | 143700 | 4200996100 | 24300 | 24250 | 24300 | 24250 | 2175 |
| 253 | 20241007 | 143600 | 4148143950 | 24250 | 24300 | 24300 | 24250 | 131 |
| 254 | 20241007 | 143500 | 4144966550 | 24300 | 24300 | 24300 | 24300 | 12 |
| 255 | 20241007 | 143400 | 4144674950 | 24250 | 24250 | 24300 | 24250 | 34 |
| 256 | 20241007 | 143300 | 4143850350 | 24300 | 24300 | 24300 | 24250 | 67 |
| 257 | 20241007 | 143200 | 4142225300 | 24300 | 24300 | 24300 | 24300 | 304 |
| 258 | 20241007 | 143100 | 4134838100 | 24300 | 24300 | 24300 | 24300 | 7 |
| 259 | 20241007 | 143000 | 4134668000 | 24250 | 24250 | 24300 | 24250 | 1302 |
| 260 | 20241007 | 142900 | 4103034300 | 24250 | 24250 | 24300 | 24250 | 1962 |
| 261 | 20241007 | 142800 | 4055453200 | 24250 | 24250 | 24250 | 24250 | 107 |
| 262 | 20241007 | 142700 | 4052858450 | 24250 | 24300 | 24300 | 24250 | 938 |
| 263 | 20241007 | 142600 | 4030111900 | 24300 | 24300 | 24300 | 24300 | 289 |
| 264 | 20241007 | 142500 | 4023089200 | 24250 | 24300 | 24300 | 24250 | 152 |
| 265 | 20241007 | 142400 | 4019395750 | 24250 | 24300 | 24300 | 24250 | 1398 |
| 266 | 20241007 | 142300 | 3985434800 | 24300 | 24300 | 24300 | 24300 | 495 |
| 267 | 20241007 | 142200 | 3973406300 | 24300 | 24250 | 24300 | 24250 | 154 |
| 268 | 20241007 | 142100 | 3969671600 | 24250 | 24300 | 24300 | 24250 | 33 |
| 269 | 20241007 | 142000 | 3968871250 | 24300 | 24250 | 24300 | 24250 | 230 |
| 270 | 20241007 | 141900 | 3963283650 | 24250 | 24300 | 24300 | 24250 | 149 |
| 271 | 20241007 | 141800 | 3959667550 | 24300 | 24300 | 24300 | 24300 | 11 |
| 272 | 20241007 | 141700 | 3959400250 | 24250 | 24300 | 24300 | 24250 | 253 |
| 273 | 20241007 | 141600 | 3953264850 | 24250 | 24250 | 24300 | 24250 | 107 |
| 274 | 20241007 | 141500 | 3950670000 | 24250 | 24300 | 24300 | 24250 | 39 |
| 275 | 20241007 | 141400 | 3949722400 | 24250 | 24300 | 24300 | 24250 | 43 |
| 276 | 20241007 | 141300 | 3948679450 | 24250 | 24300 | 24300 | 24250 | 84 |
| 277 | 20241007 | 141200 | 3946639950 | 24300 | 24300 | 24300 | 24250 | 288 |
| 278 | 20241007 | 141100 | 3939653300 | 24300 | 24300 | 24300 | 24250 | 104 |
| 279 | 20241007 | 141000 | 3937130850 | 24300 | 24300 | 24300 | 24300 | 30 |
| 280 | 20241007 | 140900 | 3936401850 | 24300 | 24300 | 24300 | 24250 | 64 |
| 281 | 20241007 | 140800 | 3934849700 | 24250 | 24300 | 24300 | 24250 | 134 |
| 282 | 20241007 | 140700 | 3931600000 | 24250 | 24300 | 24300 | 24250 | 609 |
| 283 | 20241007 | 140600 | 3916826300 | 24250 | 24300 | 24300 | 24250 | 148 |
| 284 | 20241007 | 140500 | 3913233900 | 24300 | 24300 | 24300 | 24250 | 115 |
| 285 | 20241007 | 140400 | 3910444550 | 24300 | 24300 | 24300 | 24250 | 693 |
| 286 | 20241007 | 140300 | 3893611450 | 24300 | 24300 | 24300 | 24250 | 95 |
| 287 | 20241007 | 140200 | 3891306950 | 24250 | 24350 | 24350 | 24250 | 1781 |
| 288 | 20241007 | 140100 | 3848041750 | 24350 | 24350 | 24350 | 24300 | 160 |
| 289 | 20241007 | 140000 | 3844150750 | 24300 | 24350 | 24350 | 24300 | 170 |
| 290 | 20241007 | 135900 | 3840019650 | 24300 | 24350 | 24350 | 24300 | 154 |
| 291 | 20241007 | 135800 | 3836277350 | 24350 | 24300 | 24350 | 24300 | 77 |
| 292 | 20241007 | 135700 | 3834402450 | 24300 | 24350 | 24350 | 24300 | 1815 |
| 293 | 20241007 | 135600 | 3790209350 | 24350 | 24350 | 24350 | 24350 | 60 |
| 294 | 20241007 | 135500 | 3788748350 | 24300 | 24350 | 24350 | 24300 | 15 |
| 295 | 20241007 | 135400 | 3788383700 | 24300 | 24300 | 24350 | 24300 | 131 |
| 296 | 20241007 | 135300 | 3785199000 | 24350 | 24300 | 24350 | 24300 | 79 |
| 297 | 20241007 | 135200 | 3783278850 | 24300 | 24350 | 24350 | 24300 | 44 |
| 298 | 20241007 | 135100 | 3782208150 | 24300 | 24400 | 24400 | 24300 | 260 |
| 299 | 20241007 | 135000 | 3775879550 | 24400 | 24400 | 24400 | 24400 | 109 |
| 300 | 20241007 | 134900 | 3773219950 | 24400 | 24350 | 24400 | 24350 | 268 |
| 301 | 20241007 | 134800 | 3766692500 | 24300 | 24300 | 24300 | 24300 | 665 |
| 302 | 20241007 | 134700 | 3750533000 | 24250 | 24300 | 24300 | 24250 | 48 |
| 303 | 20241007 | 134600 | 3749368150 | 24250 | 24250 | 24250 | 24200 | 1148 |
| 304 | 20241007 | 134500 | 3721553450 | 24200 | 24300 | 24300 | 24200 | 18 |
| 305 | 20241007 | 134400 | 3721117550 | 24300 | 24250 | 24300 | 24150 | 1691 |
| 306 | 20241007 | 134300 | 3680201100 | 24250 | 24200 | 24250 | 24200 | 168 |
| 307 | 20241007 | 134200 | 3676135450 | 24200 | 24250 | 24250 | 24200 | 348 |
| 308 | 20241007 | 134100 | 3667713550 | 24250 | 24200 | 24250 | 24200 | 103 |
| 309 | 20241007 | 134000 | 3665215850 | 24250 | 24250 | 24250 | 24250 | 247 |
| 310 | 20241007 | 133900 | 3659226100 | 24250 | 24250 | 24300 | 24200 | 1070 |
| 311 | 20241007 | 133800 | 3633305750 | 24200 | 24250 | 24250 | 24200 | 744 |
| 312 | 20241007 | 133700 | 3615277250 | 24250 | 24200 | 24250 | 24200 | 45 |
| 313 | 20241007 | 133600 | 3614188000 | 24250 | 24250 | 24250 | 24150 | 511 |
| 314 | 20241007 | 133500 | 3601822700 | 24200 | 24200 | 24250 | 24150 | 980 |
| 315 | 20241007 | 133400 | 3578108050 | 24200 | 24300 | 24300 | 24200 | 2290 |
| 316 | 20241007 | 133300 | 3522530000 | 24350 | 24400 | 24400 | 24300 | 2206 |
| 317 | 20241007 | 133200 | 3468827300 | 24400 | 24450 | 24450 | 24400 | 1343 |
| 318 | 20241007 | 133100 | 3436057700 | 24450 | 24450 | 24500 | 24400 | 1500 |
| 319 | 20241007 | 133000 | 3399391950 | 24450 | 24500 | 24500 | 24450 | 56 |
| 320 | 20241007 | 132900 | 3398022450 | 24500 | 24500 | 24500 | 24500 | 160 |
| 321 | 20241007 | 132800 | 3394102450 | 24500 | 24500 | 24500 | 24450 | 6 |
| 322 | 20241007 | 132700 | 3393955600 | 24500 | 24500 | 24500 | 24500 | 2 |
| 323 | 20241007 | 132600 | 3393906600 | 24500 | 24550 | 24550 | 24500 | 233 |
| 324 | 20241007 | 132500 | 3388194850 | 24550 | 24500 | 24550 | 24500 | 23 |
| 325 | 20241007 | 132400 | 3387631250 | 24500 | 24500 | 24550 | 24500 | 338 |
| 326 | 20241007 | 132300 | 3379350200 | 24500 | 24550 | 24550 | 24500 | 19 |
| 327 | 20241007 | 132200 | 3378884450 | 24550 | 24550 | 24550 | 24550 | 1 |
| 328 | 20241007 | 132100 | 3378859900 | 24550 | 24500 | 24550 | 24450 | 945 |
| 329 | 20241007 | 132000 | 3355704000 | 24500 | 24450 | 24500 | 24400 | 1534 |
| 330 | 20241007 | 131900 | 3318203550 | 24450 | 24450 | 24450 | 24400 | 730 |
| 331 | 20241007 | 131800 | 3300355100 | 24450 | 24500 | 24500 | 24450 | 180 |
| 332 | 20241007 | 131700 | 3295952950 | 24500 | 24500 | 24500 | 24500 | 355 |
| 333 | 20241007 | 131600 | 3287255450 | 24500 | 24500 | 24500 | 24500 | 1 |
| 334 | 20241007 | 131500 | 3287230950 | 24450 | 24500 | 24500 | 24450 | 40 |
| 335 | 20241007 | 131400 | 3286251950 | 24500 | 24500 | 24500 | 24500 | 21 |
| 336 | 20241007 | 131300 | 3285737450 | 24500 | 24500 | 24500 | 24450 | 14 |
| 337 | 20241007 | 131200 | 3285394550 | 24500 | 24500 | 24500 | 24450 | 4 |
| 338 | 20241007 | 131100 | 3285296650 | 24450 | 24450 | 24500 | 24450 | 430 |
| 339 | 20241007 | 131000 | 3274782050 | 24500 | 24500 | 24500 | 24450 | 13 |
| 340 | 20241007 | 130900 | 3274463600 | 24500 | 24500 | 24500 | 24400 | 221 |
| 341 | 20241007 | 130800 | 3269062550 | 24450 | 24450 | 24500 | 24450 | 592 |
| 342 | 20241007 | 130700 | 3254588100 | 24450 | 24500 | 24500 | 24450 | 788 |
| 343 | 20241007 | 130600 | 3235321350 | 24450 | 24500 | 24500 | 24450 | 343 |
| 344 | 20241007 | 130500 | 3226934900 | 24450 | 24500 | 24500 | 24450 | 176 |
| 345 | 20241007 | 130400 | 3222627600 | 24500 | 24500 | 24500 | 24500 | 72 |
| 346 | 20241007 | 130300 | 3220863600 | 24500 | 24450 | 24500 | 24450 | 23 |
| 347 | 20241007 | 130200 | 3220300650 | 24450 | 24550 | 24550 | 24450 | 837 |
| 348 | 20241007 | 130100 | 3199814800 | 24550 | 24450 | 24550 | 24450 | 21 |
| 349 | 20241007 | 130000 | 3199299750 | 24500 | 24550 | 24550 | 24500 | 1117 |
| 350 | 20241007 | 125900 | 3171933100 | 24550 | 24550 | 24550 | 24550 | 1 |
| 351 | 20241007 | 125800 | 3171908550 | 24550 | 24500 | 24550 | 24500 | 64 |
| 352 | 20241007 | 125700 | 3170337850 | 24500 | 24550 | 24550 | 24500 | 124 |
| 353 | 20241007 | 125600 | 3167294700 | 24550 | 24550 | 24550 | 24550 | 68 |
| 354 | 20241007 | 125500 | 3165625300 | 24550 | 24550 | 24550 | 24500 | 361 |
| 355 | 20241007 | 125400 | 3156780650 | 24500 | 24550 | 24550 | 24500 | 56 |
| 356 | 20241007 | 125300 | 3155408600 | 24500 | 24500 | 24550 | 24500 | 110 |
| 357 | 20241007 | 125200 | 3152713550 | 24500 | 24550 | 24550 | 24500 | 37 |
| 358 | 20241007 | 125100 | 3151805450 | 24550 | 24550 | 24550 | 24500 | 66 |
| 359 | 20241007 | 125000 | 3150186200 | 24500 | 24550 | 24550 | 24500 | 203 |
| 360 | 20241007 | 124900 | 3145212550 | 24550 | 24550 | 24550 | 24500 | 362 |
| 361 | 20241007 | 124800 | 3136325950 | 24500 | 24550 | 24550 | 24500 | 294 |
| 362 | 20241007 | 124700 | 3129108800 | 24500 | 24550 | 24550 | 24500 | 409 |
| 363 | 20241007 | 124600 | 3119072550 | 24550 | 24550 | 24550 | 24500 | 170 |
| 364 | 20241007 | 124500 | 3114906650 | 24500 | 24550 | 24550 | 24500 | 37 |
| 365 | 20241007 | 124400 | 3114000050 | 24550 | 24500 | 24550 | 24500 | 105 |
| 366 | 20241007 | 124300 | 3111427500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 367 | 20241007 | 124200 | 3111427500 | 24500 | 24550 | 24550 | 24500 | 59 |
| 368 | 20241007 | 124100 | 3109981800 | 24550 | 24500 | 24550 | 24500 | 3 |
| 369 | 20241007 | 124000 | 3109908200 | 24550 | 24550 | 24550 | 24550 | 118 |
| 370 | 20241007 | 123900 | 3107011300 | 24500 | 24500 | 24550 | 24500 | 113 |
| 371 | 20241007 | 123800 | 3104242750 | 24500 | 24550 | 24550 | 24500 | 24 |
| 372 | 20241007 | 123700 | 3103654300 | 24550 | 24600 | 24600 | 24500 | 229 |
| 373 | 20241007 | 123600 | 3098032000 | 24600 | 24500 | 24600 | 24500 | 304 |
| 374 | 20241007 | 123500 | 3090577300 | 24500 | 24500 | 24500 | 24450 | 47 |
| 375 | 20241007 | 123400 | 3089426400 | 24500 | 24450 | 24600 | 24450 | 1174 |
| 376 | 20241007 | 123300 | 3060667550 | 24450 | 24500 | 24500 | 24450 | 13 |
| 377 | 20241007 | 123200 | 3060349100 | 24500 | 24500 | 24500 | 24500 | 10 |
| 378 | 20241007 | 123100 | 3060104100 | 24500 | 24500 | 24500 | 24450 | 732 |
| 379 | 20241007 | 123000 | 3042175600 | 24500 | 24550 | 24550 | 24500 | 119 |
| 380 | 20241007 | 122900 | 3039259250 | 24500 | 24500 | 24550 | 24500 | 164 |
| 381 | 20241007 | 122800 | 3035241200 | 24500 | 24550 | 24600 | 24500 | 1097 |
| 382 | 20241007 | 122700 | 3008328650 | 24550 | 24600 | 24650 | 24550 | 2550 |
| 383 | 20241007 | 122600 | 2945631800 | 24650 | 24600 | 24650 | 24600 | 486 |
| 384 | 20241007 | 122500 | 2933674050 | 24600 | 24650 | 24650 | 24600 | 61 |
| 385 | 20241007 | 122400 | 2932172000 | 24600 | 24700 | 24700 | 24600 | 329 |
| 386 | 20241007 | 122300 | 2924063450 | 24650 | 24700 | 24700 | 24650 | 343 |
| 387 | 20241007 | 122200 | 2915608450 | 24700 | 24700 | 24700 | 24650 | 24 |
| 388 | 20241007 | 122100 | 2915016650 | 24700 | 24700 | 24700 | 24650 | 435 |
| 389 | 20241007 | 122000 | 2904272650 | 24750 | 24750 | 24750 | 24750 | 43 |
| 390 | 20241007 | 121900 | 2903208400 | 24650 | 24700 | 24750 | 24650 | 2245 |
| 391 | 20241007 | 121800 | 2847864700 | 24700 | 24700 | 24700 | 24700 | 312 |
| 392 | 20241007 | 121700 | 2840158300 | 24700 | 24700 | 24750 | 24700 | 1078 |
| 393 | 20241007 | 121600 | 2813531450 | 24700 | 24700 | 24750 | 24700 | 25 |
| 394 | 20241007 | 121500 | 2812913750 | 24750 | 24800 | 24800 | 24750 | 229 |
| 395 | 20241007 | 121400 | 2807245750 | 24800 | 24750 | 24800 | 24750 | 62 |
| 396 | 20241007 | 121300 | 2805711150 | 24750 | 24750 | 24750 | 24750 | 41 |
| 397 | 20241007 | 121200 | 2804696400 | 24750 | 24750 | 24750 | 24750 | 162 |
| 398 | 20241007 | 121100 | 2800686900 | 24750 | 24800 | 24800 | 24750 | 242 |
| 399 | 20241007 | 121000 | 2794697200 | 24800 | 24800 | 24800 | 24800 | 2 |
| 400 | 20241007 | 120900 | 2794647600 | 24800 | 24800 | 24800 | 24750 | 43 |
| 401 | 20241007 | 120800 | 2793581700 | 24800 | 24750 | 24800 | 24750 | 11 |
| 402 | 20241007 | 120700 | 2793309300 | 24800 | 24750 | 24800 | 24750 | 379 |
| 403 | 20241007 | 120600 | 2783919050 | 24700 | 24750 | 24800 | 24700 | 59 |
| 404 | 20241007 | 120500 | 2782460300 | 24750 | 24750 | 24800 | 24750 | 7 |
| 405 | 20241007 | 120400 | 2782287000 | 24800 | 24750 | 24800 | 24750 | 253 |
| 406 | 20241007 | 120300 | 2776025200 | 24750 | 24800 | 24800 | 24750 | 73 |
| 407 | 20241007 | 120200 | 2774218300 | 24800 | 24800 | 24800 | 24800 | 165 |
| 408 | 20241007 | 120100 | 2770126300 | 24800 | 24800 | 24800 | 24800 | 15 |
| 409 | 20241007 | 120000 | 2769754300 | 24800 | 24700 | 24800 | 24700 | 3 |
| 410 | 20241007 | 115900 | 2769680000 | 24700 | 24800 | 24800 | 24700 | 260 |
| 411 | 20241007 | 115800 | 2763256900 | 24800 | 24800 | 24800 | 24800 | 165 |
| 412 | 20241007 | 115700 | 2759164900 | 24800 | 24800 | 24800 | 24750 | 344 |
| 413 | 20241007 | 115600 | 2750638700 | 24800 | 24800 | 24800 | 24800 | 1 |
| 414 | 20241007 | 115500 | 2750613900 | 24700 | 24750 | 24750 | 24700 | 20 |
| 415 | 20241007 | 115400 | 2750119300 | 24700 | 24800 | 24800 | 24700 | 42 |
| 416 | 20241007 | 115300 | 2749081700 | 24700 | 24800 | 24800 | 24700 | 575 |
| 417 | 20241007 | 115200 | 2734865300 | 24800 | 24850 | 24850 | 24800 | 192 |
| 418 | 20241007 | 115100 | 2730103100 | 24800 | 24750 | 24800 | 24750 | 513 |
| 419 | 20241007 | 115000 | 2717392650 | 24700 | 24750 | 24800 | 24700 | 167 |
| 420 | 20241007 | 114900 | 2713258700 | 24750 | 24800 | 24800 | 24700 | 25 |
| 421 | 20241007 | 114800 | 2712640200 | 24800 | 24750 | 24800 | 24750 | 223 |
| 422 | 20241007 | 114700 | 2707116800 | 24750 | 24800 | 24800 | 24750 | 5 |
| 423 | 20241007 | 114600 | 2706992900 | 24700 | 24800 | 24800 | 24700 | 188 |
| 424 | 20241007 | 114500 | 2702345750 | 24800 | 24850 | 24900 | 24700 | 1152 |
| 425 | 20241007 | 114400 | 2673789000 | 24850 | 24850 | 24850 | 24800 | 1140 |
| 426 | 20241007 | 114300 | 2645460500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 427 | 20241007 | 114200 | 2645460500 | 24800 | 24850 | 24900 | 24800 | 154 |
| 428 | 20241007 | 114100 | 2641634050 | 24850 | 24800 | 24850 | 24800 | 1193 |
| 429 | 20241007 | 114000 | 2611997600 | 24800 | 24800 | 24800 | 24800 | 244 |
| 430 | 20241007 | 113900 | 2605946400 | 24800 | 24850 | 24850 | 24800 | 28 |
| 431 | 20241007 | 113800 | 2605251100 | 24850 | 24850 | 24850 | 24850 | 523 |
| 432 | 20241007 | 113700 | 2592254550 | 24850 | 24850 | 24850 | 24800 | 87 |
| 433 | 20241007 | 113600 | 2590094200 | 24800 | 24800 | 24800 | 24800 | 141 |
| 434 | 20241007 | 113500 | 2586597400 | 24850 | 24800 | 24850 | 24800 | 197 |
| 435 | 20241007 | 113400 | 2581711700 | 24850 | 24700 | 24850 | 24700 | 3624 |
| 436 | 20241007 | 113300 | 2491986950 | 24700 | 24750 | 24750 | 24700 | 262 |
| 437 | 20241007 | 113200 | 2485511950 | 24750 | 24700 | 24750 | 24700 | 83 |
| 438 | 20241007 | 113100 | 2483458250 | 24750 | 24700 | 24750 | 24700 | 5 |
| 439 | 20241007 | 113000 | 2483334600 | 24700 | 24750 | 24750 | 24650 | 118 |
| 440 | 20241007 | 112900 | 2480424600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 441 | 20241007 | 112800 | 2480424600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 442 | 20241007 | 112700 | 2480424600 | 24750 | 24700 | 24750 | 24650 | 560 |
| 443 | 20241007 | 112600 | 2466591700 | 24700 | 24700 | 24700 | 24700 | 2 |
| 444 | 20241007 | 112500 | 2466542300 | 24700 | 24700 | 24700 | 24700 | 112 |
| 445 | 20241007 | 112400 | 2463775900 | 24700 | 24650 | 24700 | 24650 | 951 |
| 446 | 20241007 | 112300 | 2440304850 | 24650 | 24650 | 24650 | 24650 | 385 |
| 447 | 20241007 | 112200 | 2430814600 | 24650 | 24650 | 24650 | 24650 | 192 |
| 448 | 20241007 | 112100 | 2426081800 | 24650 | 24650 | 24700 | 24650 | 235 |
| 449 | 20241007 | 112000 | 2420288500 | 24650 | 24650 | 24700 | 24600 | 690 |
| 450 | 20241007 | 111900 | 2403250800 | 24650 | 24650 | 24700 | 24650 | 218 |
| 451 | 20241007 | 111800 | 2397877050 | 24650 | 24650 | 24700 | 24600 | 532 |
| 452 | 20241007 | 111700 | 2384763800 | 24650 | 24650 | 24650 | 24650 | 315 |
| 453 | 20241007 | 111600 | 2376999050 | 24650 | 24650 | 24700 | 24650 | 316 |
| 454 | 20241007 | 111500 | 2369209350 | 24650 | 24650 | 24700 | 24650 | 381 |
| 455 | 20241007 | 111400 | 2359816850 | 24650 | 24700 | 24700 | 24650 | 66 |
| 456 | 20241007 | 111300 | 2358189900 | 24650 | 24650 | 24650 | 24650 | 14 |
| 457 | 20241007 | 111200 | 2357844800 | 24700 | 24700 | 24700 | 24700 | 24 |
| 458 | 20241007 | 111100 | 2357252000 | 24700 | 24650 | 24700 | 24650 | 11 |
| 459 | 20241007 | 111000 | 2356980700 | 24650 | 24700 | 24700 | 24650 | 10 |
| 460 | 20241007 | 110900 | 2356733850 | 24700 | 24650 | 24700 | 24650 | 28 |
| 461 | 20241007 | 110800 | 2356043550 | 24700 | 24650 | 24700 | 24650 | 536 |
| 462 | 20241007 | 110700 | 2342804550 | 24650 | 24700 | 24700 | 24650 | 161 |
| 463 | 20241007 | 110600 | 2338829350 | 24700 | 24650 | 24700 | 24650 | 222 |
| 464 | 20241007 | 110500 | 2333354250 | 24650 | 24650 | 24700 | 24650 | 241 |
| 465 | 20241007 | 110400 | 2327413550 | 24650 | 24650 | 24650 | 24650 | 127 |
| 466 | 20241007 | 110300 | 2324283000 | 24650 | 24650 | 24700 | 24650 | 166 |
| 467 | 20241007 | 110200 | 2320185450 | 24700 | 24700 | 24700 | 24650 | 1701 |
| 468 | 20241007 | 110100 | 2278253500 | 24700 | 24700 | 24700 | 24650 | 257 |
| 469 | 20241007 | 110000 | 2271912250 | 24700 | 24700 | 24700 | 24650 | 248 |
| 470 | 20241007 | 105900 | 2265795450 | 24700 | 24750 | 24750 | 24700 | 1045 |
| 471 | 20241007 | 105800 | 2239983650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 472 | 20241007 | 105700 | 2239983650 | 24750 | 24750 | 24800 | 24700 | 142 |
| 473 | 20241007 | 105600 | 2236475100 | 24700 | 24750 | 24750 | 24700 | 77 |
| 474 | 20241007 | 105500 | 2234569600 | 24750 | 24750 | 24750 | 24750 | 169 |
| 475 | 20241007 | 105400 | 2230386850 | 24700 | 24750 | 24800 | 24700 | 398 |
| 476 | 20241007 | 105300 | 2220537800 | 24750 | 24750 | 24750 | 24750 | 184 |
| 477 | 20241007 | 105200 | 2215983800 | 24750 | 24700 | 24750 | 24700 | 219 |
| 478 | 20241007 | 105100 | 2210572550 | 24700 | 24700 | 24750 | 24700 | 134 |
| 479 | 20241007 | 105000 | 2207258750 | 24700 | 24750 | 24750 | 24700 | 1569 |
| 480 | 20241007 | 104900 | 2168426500 | 24800 | 24800 | 24800 | 24750 | 247 |
| 481 | 20241007 | 104800 | 2162311700 | 24750 | 24800 | 24800 | 24750 | 800 |
| 482 | 20241007 | 104700 | 2142474200 | 24850 | 24800 | 24850 | 24800 | 65 |
| 483 | 20241007 | 104600 | 2140859300 | 24800 | 24800 | 24850 | 24800 | 121 |
| 484 | 20241007 | 104500 | 2137856350 | 24800 | 24800 | 24850 | 24800 | 108 |
| 485 | 20241007 | 104400 | 2135175050 | 24800 | 24800 | 24850 | 24800 | 523 |
| 486 | 20241007 | 104300 | 2122194750 | 24850 | 24850 | 24850 | 24850 | 186 |
| 487 | 20241007 | 104200 | 2117572650 | 24850 | 24850 | 24850 | 24800 | 145 |
| 488 | 20241007 | 104100 | 2113969900 | 24850 | 24850 | 24850 | 24800 | 3 |
| 489 | 20241007 | 104000 | 2113895400 | 24850 | 24850 | 24850 | 24850 | 49 |
| 490 | 20241007 | 103900 | 2112677750 | 24800 | 24850 | 24850 | 24800 | 333 |
| 491 | 20241007 | 103800 | 2104405950 | 24850 | 24850 | 24850 | 24800 | 207 |
| 492 | 20241007 | 103700 | 2099262600 | 24850 | 24900 | 24900 | 24800 | 1486 |
| 493 | 20241007 | 103600 | 2062326800 | 24900 | 24900 | 24900 | 24900 | 72 |
| 494 | 20241007 | 103500 | 2060534000 | 24900 | 24800 | 24900 | 24800 | 778 |
| 495 | 20241007 | 103400 | 2041217550 | 24850 | 24750 | 24850 | 24750 | 1767 |
| 496 | 20241007 | 103300 | 1997448900 | 24750 | 24750 | 24750 | 24750 | 501 |
| 497 | 20241007 | 103200 | 1985049150 | 24700 | 24750 | 24800 | 24700 | 1030 |
| 498 | 20241007 | 103100 | 1959559350 | 24750 | 24750 | 24750 | 24700 | 298 |
| 499 | 20241007 | 103000 | 1952197700 | 24700 | 24750 | 24800 | 24700 | 177 |
| 500 | 20241007 | 102900 | 1947816800 | 24750 | 24750 | 24750 | 24750 | 1292 |
| 501 | 20241007 | 102800 | 1915839800 | 24800 | 24800 | 24800 | 24800 | 1 |
| 502 | 20241007 | 102700 | 1915815000 | 24750 | 24750 | 24800 | 24750 | 669 |
| 503 | 20241007 | 102600 | 1899255350 | 24750 | 24750 | 24750 | 24750 | 50 |
| 504 | 20241007 | 102500 | 1898017850 | 24800 | 24800 | 24800 | 24750 | 79 |
| 505 | 20241007 | 102400 | 1896058900 | 24800 | 24850 | 24850 | 24800 | 1208 |
| 506 | 20241007 | 102300 | 1866082250 | 24850 | 24850 | 24850 | 24850 | 661 |
| 507 | 20241007 | 102200 | 1849656400 | 24850 | 24800 | 24850 | 24800 | 602 |
| 508 | 20241007 | 102100 | 1834726750 | 24800 | 24750 | 24800 | 24750 | 136 |
| 509 | 20241007 | 102000 | 1831355650 | 24800 | 24800 | 24800 | 24750 | 121 |
| 510 | 20241007 | 101900 | 1828355350 | 24800 | 24800 | 24850 | 24800 | 106 |
| 511 | 20241007 | 101800 | 1825726350 | 24800 | 24750 | 24800 | 24750 | 401 |
| 512 | 20241007 | 101700 | 1815782500 | 24750 | 24750 | 24750 | 24750 | 522 |
| 513 | 20241007 | 101600 | 1802863000 | 24750 | 24700 | 24750 | 24700 | 585 |
| 514 | 20241007 | 101500 | 1788388100 | 24700 | 24750 | 24750 | 24700 | 134 |
| 515 | 20241007 | 101400 | 1785072550 | 24750 | 24750 | 24800 | 24750 | 164 |
| 516 | 20241007 | 101300 | 1781013500 | 24750 | 24800 | 24800 | 24750 | 688 |
| 517 | 20241007 | 101200 | 1763980950 | 24750 | 24750 | 24750 | 24750 | 209 |
| 518 | 20241007 | 101100 | 1758808200 | 24750 | 24750 | 24750 | 24700 | 804 |
| 519 | 20241007 | 101000 | 1738919700 | 24700 | 24800 | 24800 | 24700 | 1489 |
| 520 | 20241007 | 100900 | 1702038600 | 24850 | 24800 | 24850 | 24800 | 133 |
| 521 | 20241007 | 100800 | 1698740050 | 24800 | 24800 | 24800 | 24800 | 143 |
| 522 | 20241007 | 100700 | 1695193650 | 24800 | 24800 | 24800 | 24800 | 139 |
| 523 | 20241007 | 100600 | 1691746450 | 24750 | 24800 | 24800 | 24750 | 115 |
| 524 | 20241007 | 100500 | 1688896700 | 24800 | 24800 | 24800 | 24800 | 75 |
| 525 | 20241007 | 100400 | 1687036700 | 24800 | 24800 | 24800 | 24800 | 101 |
| 526 | 20241007 | 100300 | 1684531900 | 24750 | 24800 | 24800 | 24750 | 126 |
| 527 | 20241007 | 100200 | 1681408000 | 24800 | 24800 | 24800 | 24800 | 625 |
| 528 | 20241007 | 100100 | 1665908000 | 24800 | 24800 | 24850 | 24750 | 130 |
| 529 | 20241007 | 100000 | 1662682750 | 24800 | 24850 | 24850 | 24800 | 996 |
| 530 | 20241007 | 095900 | 1637957050 | 24850 | 24850 | 24850 | 24850 | 53 |
| 531 | 20241007 | 095800 | 1636640000 | 24850 | 24850 | 24850 | 24850 | 467 |
| 532 | 20241007 | 095700 | 1625035050 | 24850 | 24850 | 24850 | 24800 | 424 |
| 533 | 20241007 | 095600 | 1614500350 | 24850 | 24850 | 24900 | 24850 | 647 |
| 534 | 20241007 | 095500 | 1598416500 | 24850 | 24850 | 24900 | 24800 | 555 |
| 535 | 20241007 | 095400 | 1584630100 | 24850 | 24850 | 24850 | 24800 | 730 |
| 536 | 20241007 | 095300 | 1566490400 | 24850 | 24900 | 24900 | 24800 | 813 |
| 537 | 20241007 | 095200 | 1546306350 | 24900 | 24900 | 24900 | 24850 | 289 |
| 538 | 20241007 | 095100 | 1539116900 | 24900 | 24900 | 24900 | 24850 | 214 |
| 539 | 20241007 | 095000 | 1533796800 | 24900 | 24800 | 24900 | 24750 | 2167 |
| 540 | 20241007 | 094900 | 1480043350 | 24800 | 24750 | 24800 | 24750 | 449 |
| 541 | 20241007 | 094800 | 1468924800 | 24700 | 24700 | 24700 | 24700 | 125 |
| 542 | 20241007 | 094700 | 1465837300 | 24700 | 24800 | 24800 | 24700 | 420 |
| 543 | 20241007 | 094600 | 1455440850 | 24800 | 24700 | 24800 | 24700 | 466 |
| 544 | 20241007 | 094500 | 1443913600 | 24700 | 24700 | 24700 | 24650 | 1029 |
| 545 | 20241007 | 094400 | 1418499000 | 24700 | 24700 | 24750 | 24650 | 917 |
| 546 | 20241007 | 094300 | 1395852400 | 24750 | 24650 | 24750 | 24650 | 100 |
| 547 | 20241007 | 094200 | 1393380750 | 24650 | 24700 | 24700 | 24650 | 1484 |
| 548 | 20241007 | 094100 | 1356737750 | 24700 | 24750 | 24800 | 24700 | 382 |
| 549 | 20241007 | 094000 | 1347277250 | 24750 | 24800 | 24800 | 24700 | 1260 |
| 550 | 20241007 | 093900 | 1316128350 | 24800 | 24800 | 24800 | 24700 | 1201 |
| 551 | 20241007 | 093800 | 1286362000 | 24800 | 24750 | 24800 | 24700 | 2293 |
| 552 | 20241007 | 093700 | 1229558200 | 24750 | 24800 | 24800 | 24750 | 1784 |
| 553 | 20241007 | 093600 | 1185328100 | 24800 | 24900 | 24900 | 24800 | 907 |
| 554 | 20241007 | 093500 | 1162797600 | 24900 | 24850 | 24900 | 24850 | 89 |
| 555 | 20241007 | 093400 | 1160584600 | 24850 | 24900 | 24900 | 24850 | 744 |
| 556 | 20241007 | 093300 | 1142067750 | 24900 | 24850 | 24900 | 24800 | 485 |
| 557 | 20241007 | 093200 | 1130014350 | 24850 | 24800 | 24900 | 24750 | 2442 |
| 558 | 20241007 | 093100 | 1069391550 | 24800 | 24700 | 24800 | 24650 | 1175 |
| 559 | 20241007 | 093000 | 1040364550 | 24750 | 24650 | 24750 | 24600 | 457 |
| 560 | 20241007 | 092900 | 1029095300 | 24650 | 24650 | 24650 | 24600 | 344 |
| 561 | 20241007 | 092800 | 1020630600 | 24650 | 24600 | 24650 | 24550 | 1162 |
| 562 | 20241007 | 092700 | 992040850 | 24600 | 24700 | 24700 | 24600 | 278 |
| 563 | 20241007 | 092600 | 985195000 | 24700 | 24800 | 24800 | 24700 | 1843 |
| 564 | 20241007 | 092500 | 939639500 | 24800 | 24800 | 24800 | 24750 | 1286 |
| 565 | 20241007 | 092400 | 907764650 | 24700 | 24700 | 24800 | 24700 | 1782 |
| 566 | 20241007 | 092300 | 863696200 | 24650 | 24600 | 24650 | 24600 | 848 |
| 567 | 20241007 | 092200 | 842798500 | 24600 | 24650 | 24650 | 24550 | 2361 |
| 568 | 20241007 | 092100 | 784673350 | 24650 | 24650 | 24700 | 24650 | 1856 |
| 569 | 20241007 | 092000 | 738915300 | 24650 | 24650 | 24650 | 24600 | 691 |
| 570 | 20241007 | 091900 | 721882550 | 24650 | 24650 | 24700 | 24650 | 727 |
| 571 | 20241007 | 091800 | 703936000 | 24650 | 24650 | 24650 | 24600 | 1703 |
| 572 | 20241007 | 091700 | 661958550 | 24650 | 24650 | 24650 | 24600 | 253 |
| 573 | 20241007 | 091600 | 655727400 | 24650 | 24500 | 24650 | 24400 | 1210 |
| 574 | 20241007 | 091500 | 626018250 | 24450 | 24600 | 24600 | 24450 | 748 |
| 575 | 20241007 | 091400 | 607690150 | 24600 | 24650 | 24650 | 24500 | 2521 |
| 576 | 20241007 | 091300 | 545726650 | 24650 | 24600 | 24650 | 24550 | 1648 |
| 577 | 20241007 | 091200 | 505168050 | 24600 | 24550 | 24600 | 24500 | 511 |
| 578 | 20241007 | 091100 | 492607450 | 24550 | 24550 | 24550 | 24450 | 1442 |
| 579 | 20241007 | 091000 | 457281200 | 24550 | 24600 | 24650 | 24550 | 1150 |
| 580 | 20241007 | 090900 | 429030750 | 24600 | 24600 | 24600 | 24550 | 279 |
| 581 | 20241007 | 090800 | 422173450 | 24600 | 24550 | 24600 | 24550 | 533 |
| 582 | 20241007 | 090700 | 409062350 | 24600 | 24650 | 24650 | 24500 | 1329 |
| 583 | 20241007 | 090600 | 376451950 | 24600 | 24400 | 24650 | 24350 | 3935 |
| 584 | 20241007 | 090500 | 279834500 | 24450 | 24200 | 24450 | 24150 | 2367 |
| 585 | 20241007 | 090400 | 222285750 | 24200 | 24300 | 24350 | 24200 | 1268 |
| 586 | 20241007 | 090300 | 191537900 | 24350 | 24400 | 24400 | 24300 | 2119 |
| 587 | 20241007 | 090200 | 139970900 | 24400 | 24350 | 24400 | 24300 | 459 |
| 588 | 20241007 | 090100 | 128802100 | 24350 | 24350 | 24350 | 24300 | 1722 |
| 589 | 20241007 | 090000 | 86906700 | 24450 | 24250 | 24450 | 24250 | 3578 |