32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 190700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 3 | 20241024 | 190600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 4 | 20241024 | 190500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 5 | 20241024 | 190400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 6 | 20241024 | 190300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 7 | 20241024 | 190200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 8 | 20241024 | 190100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 9 | 20241024 | 190000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 10 | 20241024 | 185900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 11 | 20241024 | 185800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 12 | 20241024 | 185700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 13 | 20241024 | 185600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 14 | 20241024 | 185500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 15 | 20241024 | 185400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 16 | 20241024 | 185300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 17 | 20241024 | 185200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 18 | 20241024 | 185100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 19 | 20241024 | 185000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 20 | 20241024 | 184900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 21 | 20241024 | 184800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 22 | 20241024 | 184700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 23 | 20241024 | 184600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 24 | 20241024 | 184500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 25 | 20241024 | 184400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 26 | 20241024 | 184300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 27 | 20241024 | 184200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 28 | 20241024 | 184100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 29 | 20241024 | 184000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 30 | 20241024 | 183900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 31 | 20241024 | 183800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 32 | 20241024 | 183700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 33 | 20241024 | 183600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 34 | 20241024 | 183500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 35 | 20241024 | 183400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 36 | 20241024 | 183300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 37 | 20241024 | 183200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 38 | 20241024 | 183100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 39 | 20241024 | 183000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 40 | 20241024 | 182900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 41 | 20241024 | 182800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 42 | 20241024 | 182700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 43 | 20241024 | 182600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 44 | 20241024 | 182500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 45 | 20241024 | 182400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 46 | 20241024 | 182300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 47 | 20241024 | 182200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 48 | 20241024 | 182100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 49 | 20241024 | 182000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 50 | 20241024 | 181900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 51 | 20241024 | 181800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 52 | 20241024 | 181700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 53 | 20241024 | 181600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 54 | 20241024 | 181500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 55 | 20241024 | 181400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 56 | 20241024 | 181300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 57 | 20241024 | 181200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 58 | 20241024 | 181100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 59 | 20241024 | 181000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 60 | 20241024 | 180900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 61 | 20241024 | 180800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 62 | 20241024 | 180700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 63 | 20241024 | 180600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 64 | 20241024 | 180500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 65 | 20241024 | 180400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 66 | 20241024 | 180300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 67 | 20241024 | 180200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 68 | 20241024 | 180100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 69 | 20241024 | 180000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 70 | 20241024 | 175900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 71 | 20241024 | 175800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 72 | 20241024 | 175700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 73 | 20241024 | 175600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 74 | 20241024 | 175500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 75 | 20241024 | 175400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 76 | 20241024 | 175300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 77 | 20241024 | 175200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 78 | 20241024 | 175100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 79 | 20241024 | 175000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 80 | 20241024 | 174900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 81 | 20241024 | 174800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 82 | 20241024 | 174700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 83 | 20241024 | 174600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 84 | 20241024 | 174500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 85 | 20241024 | 174400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 86 | 20241024 | 174300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 87 | 20241024 | 174200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 88 | 20241024 | 174100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 89 | 20241024 | 174000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 90 | 20241024 | 173900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 91 | 20241024 | 173800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 92 | 20241024 | 173700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 93 | 20241024 | 173600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 94 | 20241024 | 173500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 95 | 20241024 | 173400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 96 | 20241024 | 173300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 97 | 20241024 | 173200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 98 | 20241024 | 173100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 99 | 20241024 | 173000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 100 | 20241024 | 172900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 101 | 20241024 | 172800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 102 | 20241024 | 172700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 103 | 20241024 | 172600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 104 | 20241024 | 172500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 105 | 20241024 | 172400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 106 | 20241024 | 172300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 107 | 20241024 | 172200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 108 | 20241024 | 172100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 109 | 20241024 | 172000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 110 | 20241024 | 171900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 111 | 20241024 | 171800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 112 | 20241024 | 171700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 113 | 20241024 | 171600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 114 | 20241024 | 171500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 115 | 20241024 | 171400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 116 | 20241024 | 171300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 117 | 20241024 | 171200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 118 | 20241024 | 171100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 119 | 20241024 | 171000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 120 | 20241024 | 170900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 121 | 20241024 | 170800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 122 | 20241024 | 170700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 123 | 20241024 | 170600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 124 | 20241024 | 170500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 125 | 20241024 | 170400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 126 | 20241024 | 170300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 127 | 20241024 | 170200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 128 | 20241024 | 170100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 129 | 20241024 | 170000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 130 | 20241024 | 165900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 131 | 20241024 | 165800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 132 | 20241024 | 165700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 133 | 20241024 | 165600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 134 | 20241024 | 165500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 135 | 20241024 | 165400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 136 | 20241024 | 165300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 137 | 20241024 | 165200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 138 | 20241024 | 165100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 139 | 20241024 | 165000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 140 | 20241024 | 164900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 141 | 20241024 | 164800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 142 | 20241024 | 164700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 143 | 20241024 | 164600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 144 | 20241024 | 164500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 145 | 20241024 | 164400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 146 | 20241024 | 164300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 147 | 20241024 | 164200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 148 | 20241024 | 164100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 149 | 20241024 | 164000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 150 | 20241024 | 163900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 151 | 20241024 | 163800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 152 | 20241024 | 163700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 153 | 20241024 | 163600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 154 | 20241024 | 163500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 155 | 20241024 | 163400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 156 | 20241024 | 163300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 157 | 20241024 | 163200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 158 | 20241024 | 163100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 159 | 20241024 | 163000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 160 | 20241024 | 162900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 161 | 20241024 | 162800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 162 | 20241024 | 162700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 163 | 20241024 | 162600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 164 | 20241024 | 162500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 165 | 20241024 | 162400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 166 | 20241024 | 162300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 167 | 20241024 | 162200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 168 | 20241024 | 162100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 169 | 20241024 | 162000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 170 | 20241024 | 161900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 171 | 20241024 | 161800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 172 | 20241024 | 161700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 173 | 20241024 | 161600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 174 | 20241024 | 161500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 175 | 20241024 | 161400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 176 | 20241024 | 161300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 177 | 20241024 | 161200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 178 | 20241024 | 161100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 179 | 20241024 | 161000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 180 | 20241024 | 160900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 181 | 20241024 | 160800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 182 | 20241024 | 160700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 183 | 20241024 | 160600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 184 | 20241024 | 160500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 185 | 20241024 | 160400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 186 | 20241024 | 160300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 187 | 20241024 | 160200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 188 | 20241024 | 160100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 189 | 20241024 | 160000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20241024 | 155900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20241024 | 155800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20241024 | 155700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20241024 | 155600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20241024 | 155500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20241024 | 155400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20241024 | 155300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20241024 | 155200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20241024 | 155100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20241024 | 155000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 200 | 20241024 | 154900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 201 | 20241024 | 154800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 202 | 20241024 | 154700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 203 | 20241024 | 154600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 204 | 20241024 | 154500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 205 | 20241024 | 154400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20241024 | 154300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20241024 | 154200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 208 | 20241024 | 154100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 209 | 20241024 | 154000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 210 | 20241024 | 153900 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 211 | 20241024 | 153800 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 212 | 20241024 | 153700 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 213 | 20241024 | 153600 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 214 | 20241024 | 153500 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 215 | 20241024 | 153400 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 216 | 20241024 | 153300 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 217 | 20241024 | 153200 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 218 | 20241024 | 153100 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 219 | 20241024 | 153000 | 7324456650 | 26450 | 26450 | 26450 | 26450 | 9164 |
| 220 | 20241024 | 152900 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 221 | 20241024 | 152800 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 222 | 20241024 | 152700 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 223 | 20241024 | 152600 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 224 | 20241024 | 152500 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 225 | 20241024 | 152400 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 226 | 20241024 | 152300 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 227 | 20241024 | 152200 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 228 | 20241024 | 152100 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 229 | 20241024 | 152000 | 7082068850 | 26450 | 26450 | 26450 | 26450 | 0 |
| 230 | 20241024 | 151900 | 7082068850 | 26450 | 26400 | 26450 | 26400 | 2510 |
| 231 | 20241024 | 151800 | 7015798100 | 26450 | 26400 | 26450 | 26400 | 678 |
| 232 | 20241024 | 151700 | 6997896350 | 26450 | 26400 | 26450 | 26400 | 279 |
| 233 | 20241024 | 151600 | 6990527850 | 26400 | 26400 | 26400 | 26350 | 637 |
| 234 | 20241024 | 151500 | 6973711100 | 26350 | 26300 | 26350 | 26300 | 1924 |
| 235 | 20241024 | 151400 | 6923066150 | 26350 | 26300 | 26350 | 26300 | 62 |
| 236 | 20241024 | 151300 | 6921433250 | 26300 | 26350 | 26400 | 26300 | 1327 |
| 237 | 20241024 | 151200 | 6886465750 | 26350 | 26400 | 26400 | 26350 | 99 |
| 238 | 20241024 | 151100 | 6883854400 | 26400 | 26350 | 26400 | 26350 | 3096 |
| 239 | 20241024 | 151000 | 6802236150 | 26350 | 26400 | 26450 | 26350 | 1276 |
| 240 | 20241024 | 150900 | 6768549800 | 26400 | 26450 | 26500 | 26400 | 100 |
| 241 | 20241024 | 150800 | 6765906200 | 26450 | 26450 | 26450 | 26400 | 995 |
| 242 | 20241024 | 150700 | 6739605250 | 26400 | 26400 | 26450 | 26400 | 194 |
| 243 | 20241024 | 150600 | 6734481400 | 26450 | 26450 | 26450 | 26400 | 74 |
| 244 | 20241024 | 150500 | 6732524550 | 26450 | 26450 | 26450 | 26400 | 868 |
| 245 | 20241024 | 150400 | 6709571000 | 26450 | 26450 | 26450 | 26400 | 256 |
| 246 | 20241024 | 150300 | 6702809000 | 26400 | 26450 | 26450 | 26400 | 1144 |
| 247 | 20241024 | 150200 | 6672561850 | 26450 | 26450 | 26450 | 26400 | 679 |
| 248 | 20241024 | 150100 | 6654635100 | 26450 | 26450 | 26450 | 26400 | 189 |
| 249 | 20241024 | 150000 | 6649638600 | 26450 | 26450 | 26450 | 26400 | 220 |
| 250 | 20241024 | 145900 | 6643828600 | 26450 | 26450 | 26450 | 26400 | 114 |
| 251 | 20241024 | 145800 | 6640817250 | 26450 | 26450 | 26450 | 26400 | 26 |
| 252 | 20241024 | 145700 | 6640129700 | 26400 | 26400 | 26450 | 26400 | 673 |
| 253 | 20241024 | 145600 | 6622357400 | 26400 | 26400 | 26400 | 26350 | 734 |
| 254 | 20241024 | 145500 | 6602994800 | 26400 | 26450 | 26450 | 26350 | 972 |
| 255 | 20241024 | 145400 | 6577352500 | 26500 | 26450 | 26500 | 26450 | 118 |
| 256 | 20241024 | 145300 | 6574230200 | 26450 | 26400 | 26450 | 26400 | 975 |
| 257 | 20241024 | 145200 | 6548474750 | 26400 | 26400 | 26400 | 26350 | 360 |
| 258 | 20241024 | 145100 | 6538985950 | 26400 | 26400 | 26400 | 26350 | 49 |
| 259 | 20241024 | 145000 | 6537692950 | 26400 | 26350 | 26400 | 26350 | 266 |
| 260 | 20241024 | 144900 | 6530670600 | 26400 | 26450 | 26450 | 26350 | 1340 |
| 261 | 20241024 | 144800 | 6495298200 | 26400 | 26450 | 26450 | 26400 | 37 |
| 262 | 20241024 | 144700 | 6494319600 | 26400 | 26400 | 26450 | 26400 | 1432 |
| 263 | 20241024 | 144600 | 6456486750 | 26400 | 26450 | 26450 | 26400 | 248 |
| 264 | 20241024 | 144500 | 6449937200 | 26450 | 26450 | 26450 | 26450 | 58 |
| 265 | 20241024 | 144400 | 6448403100 | 26450 | 26400 | 26450 | 26400 | 362 |
| 266 | 20241024 | 144300 | 6438845600 | 26400 | 26450 | 26450 | 26400 | 103 |
| 267 | 20241024 | 144200 | 6436122100 | 26400 | 26450 | 26450 | 26400 | 202 |
| 268 | 20241024 | 144100 | 6430784200 | 26450 | 26450 | 26450 | 26450 | 610 |
| 269 | 20241024 | 144000 | 6414649700 | 26500 | 26500 | 26500 | 26450 | 741 |
| 270 | 20241024 | 143900 | 6395039500 | 26450 | 26500 | 26500 | 26450 | 92 |
| 271 | 20241024 | 143800 | 6392603400 | 26500 | 26450 | 26500 | 26450 | 51 |
| 272 | 20241024 | 143700 | 6391252500 | 26450 | 26400 | 26450 | 26400 | 566 |
| 273 | 20241024 | 143600 | 6376281950 | 26450 | 26450 | 26450 | 26400 | 283 |
| 274 | 20241024 | 143500 | 6368798100 | 26450 | 26400 | 26450 | 26400 | 108 |
| 275 | 20241024 | 143400 | 6365946000 | 26400 | 26400 | 26450 | 26400 | 350 |
| 276 | 20241024 | 143300 | 6356704100 | 26450 | 26450 | 26450 | 26400 | 254 |
| 277 | 20241024 | 143200 | 6349990800 | 26450 | 26400 | 26450 | 26400 | 111 |
| 278 | 20241024 | 143100 | 6347055100 | 26450 | 26450 | 26450 | 26450 | 37 |
| 279 | 20241024 | 143000 | 6346076450 | 26450 | 26450 | 26450 | 26400 | 54 |
| 280 | 20241024 | 142900 | 6344648650 | 26450 | 26450 | 26450 | 26400 | 366 |
| 281 | 20241024 | 142800 | 6334985550 | 26450 | 26450 | 26450 | 26450 | 122 |
| 282 | 20241024 | 142700 | 6331758650 | 26450 | 26450 | 26450 | 26450 | 5 |
| 283 | 20241024 | 142600 | 6331626400 | 26400 | 26500 | 26500 | 26400 | 1319 |
| 284 | 20241024 | 142500 | 6296785750 | 26500 | 26450 | 26500 | 26450 | 129 |
| 285 | 20241024 | 142400 | 6293371300 | 26450 | 26450 | 26500 | 26450 | 97 |
| 286 | 20241024 | 142300 | 6290804000 | 26500 | 26450 | 26500 | 26450 | 262 |
| 287 | 20241024 | 142200 | 6283873550 | 26450 | 26500 | 26500 | 26450 | 23 |
| 288 | 20241024 | 142100 | 6283264200 | 26450 | 26450 | 26500 | 26450 | 534 |
| 289 | 20241024 | 142000 | 6269139550 | 26500 | 26500 | 26500 | 26450 | 441 |
| 290 | 20241024 | 141900 | 6257474400 | 26500 | 26450 | 26500 | 26450 | 150 |
| 291 | 20241024 | 141800 | 6253501900 | 26500 | 26500 | 26500 | 26450 | 236 |
| 292 | 20241024 | 141700 | 6247250500 | 26500 | 26500 | 26500 | 26450 | 166 |
| 293 | 20241024 | 141600 | 6242858150 | 26450 | 26500 | 26500 | 26450 | 223 |
| 294 | 20241024 | 141500 | 6236951650 | 26500 | 26500 | 26500 | 26450 | 776 |
| 295 | 20241024 | 141400 | 6216422300 | 26450 | 26500 | 26500 | 26450 | 214 |
| 296 | 20241024 | 141300 | 6210761300 | 26500 | 26450 | 26500 | 26450 | 86 |
| 297 | 20241024 | 141200 | 6208483800 | 26500 | 26500 | 26500 | 26450 | 54 |
| 298 | 20241024 | 141100 | 6207053300 | 26500 | 26500 | 26500 | 26450 | 29 |
| 299 | 20241024 | 141000 | 6206285300 | 26500 | 26500 | 26500 | 26450 | 79 |
| 300 | 20241024 | 140900 | 6204191900 | 26450 | 26500 | 26550 | 26450 | 198 |
| 301 | 20241024 | 140800 | 6198945350 | 26450 | 26500 | 26500 | 26450 | 348 |
| 302 | 20241024 | 140700 | 6189733900 | 26500 | 26500 | 26500 | 26500 | 56 |
| 303 | 20241024 | 140600 | 6188249900 | 26500 | 26450 | 26500 | 26450 | 52 |
| 304 | 20241024 | 140500 | 6186871950 | 26500 | 26450 | 26500 | 26450 | 158 |
| 305 | 20241024 | 140400 | 6182692150 | 26500 | 26500 | 26500 | 26450 | 179 |
| 306 | 20241024 | 140300 | 6177950350 | 26450 | 26500 | 26500 | 26450 | 239 |
| 307 | 20241024 | 140200 | 6171619350 | 26500 | 26450 | 26500 | 26450 | 47 |
| 308 | 20241024 | 140100 | 6170373900 | 26450 | 26450 | 26500 | 26450 | 130 |
| 309 | 20241024 | 140000 | 6166934700 | 26450 | 26500 | 26500 | 26450 | 684 |
| 310 | 20241024 | 135900 | 6148839950 | 26500 | 26500 | 26550 | 26500 | 581 |
| 311 | 20241024 | 135800 | 6133443200 | 26500 | 26450 | 26500 | 26450 | 14 |
| 312 | 20241024 | 135700 | 6133072700 | 26450 | 26500 | 26550 | 26450 | 107 |
| 313 | 20241024 | 135600 | 6130238050 | 26500 | 26450 | 26500 | 26450 | 19 |
| 314 | 20241024 | 135500 | 6129734950 | 26500 | 26450 | 26500 | 26450 | 59 |
| 315 | 20241024 | 135400 | 6128173650 | 26500 | 26500 | 26550 | 26500 | 1000 |
| 316 | 20241024 | 135300 | 6101671800 | 26500 | 26500 | 26500 | 26450 | 206 |
| 317 | 20241024 | 135200 | 6096222450 | 26500 | 26400 | 26500 | 26400 | 684 |
| 318 | 20241024 | 135100 | 6078141950 | 26400 | 26400 | 26450 | 26400 | 586 |
| 319 | 20241024 | 135000 | 6062667250 | 26400 | 26400 | 26400 | 26400 | 8 |
| 320 | 20241024 | 134900 | 6062456050 | 26400 | 26350 | 26400 | 26350 | 612 |
| 321 | 20241024 | 134800 | 6046326800 | 26350 | 26400 | 26450 | 26350 | 733 |
| 322 | 20241024 | 134700 | 6026976800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 323 | 20241024 | 134600 | 6026976800 | 26400 | 26450 | 26450 | 26400 | 941 |
| 324 | 20241024 | 134500 | 6002133600 | 26450 | 26450 | 26450 | 26400 | 184 |
| 325 | 20241024 | 134400 | 5997266850 | 26400 | 26450 | 26450 | 26400 | 30 |
| 326 | 20241024 | 134300 | 5996474450 | 26450 | 26450 | 26450 | 26400 | 169 |
| 327 | 20241024 | 134200 | 5992007400 | 26400 | 26450 | 26450 | 26400 | 2391 |
| 328 | 20241024 | 134100 | 5928873250 | 26450 | 26450 | 26450 | 26450 | 10 |
| 329 | 20241024 | 134000 | 5928608750 | 26500 | 26450 | 26500 | 26400 | 95 |
| 330 | 20241024 | 133900 | 5926097800 | 26450 | 26450 | 26450 | 26400 | 153 |
| 331 | 20241024 | 133800 | 5922052500 | 26400 | 26450 | 26450 | 26400 | 164 |
| 332 | 20241024 | 133700 | 5917720400 | 26450 | 26450 | 26450 | 26400 | 190 |
| 333 | 20241024 | 133600 | 5912695400 | 26400 | 26400 | 26450 | 26400 | 343 |
| 334 | 20241024 | 133500 | 5903630550 | 26400 | 26400 | 26450 | 26400 | 53 |
| 335 | 20241024 | 133400 | 5902231300 | 26400 | 26450 | 26450 | 26400 | 1058 |
| 336 | 20241024 | 133300 | 5874271850 | 26500 | 26500 | 26500 | 26450 | 1981 |
| 337 | 20241024 | 133200 | 5821871900 | 26500 | 26500 | 26500 | 26500 | 19 |
| 338 | 20241024 | 133100 | 5821368400 | 26500 | 26500 | 26500 | 26450 | 56 |
| 339 | 20241024 | 133000 | 5819885050 | 26500 | 26500 | 26500 | 26450 | 387 |
| 340 | 20241024 | 132900 | 5809631550 | 26550 | 26500 | 26550 | 26500 | 537 |
| 341 | 20241024 | 132800 | 5795397750 | 26550 | 26550 | 26550 | 26550 | 76 |
| 342 | 20241024 | 132700 | 5793379950 | 26550 | 26550 | 26550 | 26500 | 82 |
| 343 | 20241024 | 132600 | 5791202900 | 26550 | 26500 | 26550 | 26500 | 557 |
| 344 | 20241024 | 132500 | 5776440450 | 26550 | 26550 | 26550 | 26550 | 74 |
| 345 | 20241024 | 132400 | 5774475750 | 26550 | 26550 | 26550 | 26500 | 294 |
| 346 | 20241024 | 132300 | 5766672050 | 26550 | 26550 | 26550 | 26500 | 45 |
| 347 | 20241024 | 132200 | 5765477350 | 26550 | 26500 | 26550 | 26500 | 50 |
| 348 | 20241024 | 132100 | 5764149900 | 26550 | 26500 | 26550 | 26500 | 39 |
| 349 | 20241024 | 132000 | 5763115650 | 26500 | 26550 | 26550 | 26500 | 1023 |
| 350 | 20241024 | 131900 | 5736000450 | 26550 | 26550 | 26550 | 26500 | 236 |
| 351 | 20241024 | 131800 | 5729735500 | 26550 | 26550 | 26600 | 26550 | 60 |
| 352 | 20241024 | 131700 | 5728141050 | 26550 | 26550 | 26550 | 26550 | 15 |
| 353 | 20241024 | 131600 | 5727742800 | 26550 | 26550 | 26550 | 26550 | 62 |
| 354 | 20241024 | 131500 | 5726096700 | 26550 | 26550 | 26550 | 26500 | 146 |
| 355 | 20241024 | 131400 | 5722220900 | 26550 | 26550 | 26600 | 26500 | 249 |
| 356 | 20241024 | 131300 | 5715610900 | 26550 | 26550 | 26550 | 26500 | 64 |
| 357 | 20241024 | 131200 | 5713911750 | 26550 | 26550 | 26600 | 26550 | 115 |
| 358 | 20241024 | 131100 | 5710858350 | 26550 | 26550 | 26550 | 26550 | 71 |
| 359 | 20241024 | 131000 | 5708973300 | 26500 | 26550 | 26550 | 26500 | 365 |
| 360 | 20241024 | 130900 | 5699285600 | 26550 | 26550 | 26550 | 26550 | 11 |
| 361 | 20241024 | 130800 | 5698993550 | 26550 | 26500 | 26550 | 26500 | 157 |
| 362 | 20241024 | 130700 | 5694827900 | 26550 | 26500 | 26550 | 26500 | 284 |
| 363 | 20241024 | 130600 | 5687298400 | 26500 | 26550 | 26550 | 26500 | 63 |
| 364 | 20241024 | 130500 | 5685626750 | 26500 | 26500 | 26500 | 26500 | 220 |
| 365 | 20241024 | 130400 | 5679796750 | 26500 | 26500 | 26500 | 26500 | 60 |
| 366 | 20241024 | 130300 | 5678206750 | 26500 | 26500 | 26500 | 26500 | 295 |
| 367 | 20241024 | 130200 | 5670389250 | 26550 | 26500 | 26550 | 26500 | 135 |
| 368 | 20241024 | 130100 | 5666809650 | 26500 | 26550 | 26550 | 26500 | 25 |
| 369 | 20241024 | 130000 | 5666146100 | 26550 | 26550 | 26550 | 26500 | 33 |
| 370 | 20241024 | 125900 | 5665270050 | 26550 | 26550 | 26550 | 26500 | 981 |
| 371 | 20241024 | 125800 | 5639264150 | 26500 | 26550 | 26550 | 26500 | 612 |
| 372 | 20241024 | 125700 | 5623015600 | 26550 | 26550 | 26550 | 26550 | 42 |
| 373 | 20241024 | 125600 | 5621900500 | 26550 | 26550 | 26550 | 26500 | 52 |
| 374 | 20241024 | 125500 | 5620520400 | 26500 | 26500 | 26500 | 26500 | 36 |
| 375 | 20241024 | 125400 | 5619566400 | 26500 | 26550 | 26550 | 26500 | 162 |
| 376 | 20241024 | 125300 | 5615272900 | 26550 | 26550 | 26550 | 26500 | 388 |
| 377 | 20241024 | 125200 | 5604987750 | 26550 | 26550 | 26550 | 26550 | 60 |
| 378 | 20241024 | 125100 | 5603394750 | 26550 | 26550 | 26550 | 26500 | 85 |
| 379 | 20241024 | 125000 | 5601138500 | 26550 | 26550 | 26550 | 26500 | 178 |
| 380 | 20241024 | 124900 | 5596416350 | 26550 | 26500 | 26550 | 26500 | 35 |
| 381 | 20241024 | 124800 | 5595488350 | 26500 | 26550 | 26600 | 26500 | 256 |
| 382 | 20241024 | 124700 | 5588695600 | 26550 | 26500 | 26550 | 26500 | 111 |
| 383 | 20241024 | 124600 | 5585752550 | 26500 | 26500 | 26550 | 26500 | 677 |
| 384 | 20241024 | 124500 | 5567810550 | 26500 | 26500 | 26550 | 26500 | 582 |
| 385 | 20241024 | 124400 | 5552384000 | 26500 | 26550 | 26550 | 26500 | 434 |
| 386 | 20241024 | 124300 | 5540861800 | 26550 | 26550 | 26550 | 26500 | 28 |
| 387 | 20241024 | 124200 | 5540118900 | 26550 | 26550 | 26550 | 26500 | 232 |
| 388 | 20241024 | 124100 | 5533964800 | 26550 | 26550 | 26550 | 26550 | 255 |
| 389 | 20241024 | 124000 | 5527194550 | 26550 | 26550 | 26550 | 26550 | 33 |
| 390 | 20241024 | 123900 | 5526318400 | 26550 | 26550 | 26550 | 26500 | 379 |
| 391 | 20241024 | 123800 | 5516256450 | 26550 | 26550 | 26550 | 26550 | 108 |
| 392 | 20241024 | 123700 | 5513389050 | 26500 | 26550 | 26550 | 26500 | 23 |
| 393 | 20241024 | 123600 | 5512779400 | 26550 | 26550 | 26600 | 26550 | 1369 |
| 394 | 20241024 | 123500 | 5476428650 | 26550 | 26600 | 26600 | 26550 | 477 |
| 395 | 20241024 | 123400 | 5463760900 | 26600 | 26600 | 26600 | 26600 | 122 |
| 396 | 20241024 | 123300 | 5460515700 | 26600 | 26600 | 26600 | 26600 | 85 |
| 397 | 20241024 | 123200 | 5458254700 | 26600 | 26600 | 26650 | 26600 | 402 |
| 398 | 20241024 | 123100 | 5447561250 | 26650 | 26650 | 26650 | 26650 | 16 |
| 399 | 20241024 | 123000 | 5447134850 | 26650 | 26650 | 26650 | 26650 | 65 |
| 400 | 20241024 | 122900 | 5445402600 | 26650 | 26600 | 26650 | 26550 | 338 |
| 401 | 20241024 | 122800 | 5436422000 | 26600 | 26600 | 26600 | 26550 | 302 |
| 402 | 20241024 | 122700 | 5428393800 | 26600 | 26600 | 26600 | 26600 | 895 |
| 403 | 20241024 | 122600 | 5404586800 | 26600 | 26600 | 26600 | 26600 | 67 |
| 404 | 20241024 | 122500 | 5402804600 | 26550 | 26600 | 26600 | 26550 | 1092 |
| 405 | 20241024 | 122400 | 5373757500 | 26600 | 26600 | 26600 | 26550 | 69 |
| 406 | 20241024 | 122300 | 5371923850 | 26600 | 26600 | 26600 | 26600 | 6 |
| 407 | 20241024 | 122200 | 5371764250 | 26550 | 26600 | 26650 | 26550 | 352 |
| 408 | 20241024 | 122100 | 5362400650 | 26600 | 26600 | 26600 | 26600 | 476 |
| 409 | 20241024 | 122000 | 5349739050 | 26600 | 26650 | 26650 | 26600 | 264 |
| 410 | 20241024 | 121900 | 5342711350 | 26650 | 26600 | 26650 | 26600 | 82 |
| 411 | 20241024 | 121800 | 5340527500 | 26600 | 26600 | 26600 | 26600 | 133 |
| 412 | 20241024 | 121700 | 5336989700 | 26600 | 26600 | 26600 | 26550 | 57 |
| 413 | 20241024 | 121600 | 5335473900 | 26600 | 26600 | 26600 | 26550 | 134 |
| 414 | 20241024 | 121500 | 5331911550 | 26600 | 26600 | 26600 | 26550 | 214 |
| 415 | 20241024 | 121400 | 5326226950 | 26550 | 26600 | 26600 | 26550 | 31 |
| 416 | 20241024 | 121300 | 5325402400 | 26600 | 26600 | 26600 | 26550 | 76 |
| 417 | 20241024 | 121200 | 5323382250 | 26550 | 26550 | 26600 | 26550 | 111 |
| 418 | 20241024 | 121100 | 5320434950 | 26550 | 26600 | 26600 | 26550 | 1183 |
| 419 | 20241024 | 121000 | 5288978650 | 26650 | 26600 | 26650 | 26600 | 205 |
| 420 | 20241024 | 120900 | 5283524000 | 26650 | 26600 | 26650 | 26600 | 14 |
| 421 | 20241024 | 120800 | 5283151000 | 26650 | 26650 | 26650 | 26650 | 168 |
| 422 | 20241024 | 120700 | 5278673800 | 26650 | 26700 | 26700 | 26650 | 1609 |
| 423 | 20241024 | 120600 | 5235789100 | 26700 | 26700 | 26700 | 26650 | 119 |
| 424 | 20241024 | 120500 | 5232612250 | 26700 | 26700 | 26700 | 26650 | 71 |
| 425 | 20241024 | 120400 | 5230716750 | 26650 | 26650 | 26650 | 26650 | 23 |
| 426 | 20241024 | 120300 | 5230103800 | 26650 | 26700 | 26700 | 26650 | 175 |
| 427 | 20241024 | 120200 | 5225432200 | 26700 | 26700 | 26700 | 26700 | 380 |
| 428 | 20241024 | 120100 | 5215286200 | 26700 | 26700 | 26700 | 26700 | 22 |
| 429 | 20241024 | 120000 | 5214698800 | 26700 | 26700 | 26700 | 26700 | 384 |
| 430 | 20241024 | 115900 | 5204446000 | 26700 | 26700 | 26700 | 26700 | 70 |
| 431 | 20241024 | 115800 | 5202577000 | 26650 | 26700 | 26700 | 26650 | 656 |
| 432 | 20241024 | 115700 | 5185066600 | 26750 | 26750 | 26750 | 26750 | 67 |
| 433 | 20241024 | 115600 | 5183274350 | 26750 | 26750 | 26750 | 26750 | 425 |
| 434 | 20241024 | 115500 | 5171905600 | 26750 | 26700 | 26750 | 26700 | 1039 |
| 435 | 20241024 | 115400 | 5144154450 | 26700 | 26700 | 26700 | 26650 | 92 |
| 436 | 20241024 | 115300 | 5141699400 | 26650 | 26650 | 26650 | 26650 | 482 |
| 437 | 20241024 | 115200 | 5128854100 | 26650 | 26650 | 26650 | 26650 | 10 |
| 438 | 20241024 | 115100 | 5128587600 | 26600 | 26650 | 26650 | 26600 | 118 |
| 439 | 20241024 | 115000 | 5125445650 | 26650 | 26650 | 26650 | 26650 | 36 |
| 440 | 20241024 | 114900 | 5124486250 | 26650 | 26650 | 26650 | 26600 | 65 |
| 441 | 20241024 | 114800 | 5122755000 | 26650 | 26600 | 26650 | 26600 | 10 |
| 442 | 20241024 | 114700 | 5122488600 | 26600 | 26550 | 26600 | 26550 | 253 |
| 443 | 20241024 | 114600 | 5115760350 | 26600 | 26600 | 26600 | 26550 | 43 |
| 444 | 20241024 | 114500 | 5114616600 | 26600 | 26600 | 26600 | 26600 | 39 |
| 445 | 20241024 | 114400 | 5113579200 | 26550 | 26600 | 26600 | 26550 | 501 |
| 446 | 20241024 | 114300 | 5100273800 | 26600 | 26550 | 26600 | 26550 | 140 |
| 447 | 20241024 | 114200 | 5096549850 | 26550 | 26600 | 26600 | 26550 | 2286 |
| 448 | 20241024 | 114100 | 5035849550 | 26600 | 26600 | 26600 | 26600 | 89 |
| 449 | 20241024 | 114000 | 5033482150 | 26600 | 26600 | 26600 | 26600 | 7 |
| 450 | 20241024 | 113900 | 5033295950 | 26600 | 26500 | 26600 | 26500 | 67 |
| 451 | 20241024 | 113800 | 5031516750 | 26500 | 26600 | 26600 | 26500 | 231 |
| 452 | 20241024 | 113700 | 5025394050 | 26550 | 26500 | 26550 | 26500 | 1143 |
| 453 | 20241024 | 113600 | 4995096500 | 26550 | 26550 | 26550 | 26500 | 279 |
| 454 | 20241024 | 113500 | 4987689150 | 26550 | 26550 | 26550 | 26550 | 853 |
| 455 | 20241024 | 113400 | 4965042000 | 26550 | 26550 | 26550 | 26500 | 162 |
| 456 | 20241024 | 113300 | 4960741450 | 26550 | 26550 | 26550 | 26550 | 38 |
| 457 | 20241024 | 113200 | 4959732550 | 26550 | 26550 | 26550 | 26550 | 51 |
| 458 | 20241024 | 113100 | 4958378500 | 26500 | 26600 | 26600 | 26500 | 797 |
| 459 | 20241024 | 113000 | 4937216900 | 26600 | 26600 | 26600 | 26550 | 1344 |
| 460 | 20241024 | 112900 | 4901467000 | 26600 | 26600 | 26600 | 26550 | 121 |
| 461 | 20241024 | 112800 | 4898251400 | 26550 | 26550 | 26550 | 26550 | 329 |
| 462 | 20241024 | 112700 | 4889516450 | 26550 | 26500 | 26550 | 26500 | 348 |
| 463 | 20241024 | 112600 | 4880278150 | 26550 | 26550 | 26550 | 26550 | 43 |
| 464 | 20241024 | 112500 | 4879136500 | 26550 | 26500 | 26550 | 26500 | 15 |
| 465 | 20241024 | 112400 | 4878738750 | 26550 | 26550 | 26550 | 26500 | 372 |
| 466 | 20241024 | 112300 | 4868869450 | 26550 | 26550 | 26600 | 26500 | 345 |
| 467 | 20241024 | 112200 | 4859707600 | 26500 | 26550 | 26550 | 26500 | 1394 |
| 468 | 20241024 | 112100 | 4822755750 | 26500 | 26500 | 26550 | 26500 | 303 |
| 469 | 20241024 | 112000 | 4814725850 | 26500 | 26550 | 26550 | 26500 | 389 |
| 470 | 20241024 | 111900 | 4804411550 | 26550 | 26550 | 26550 | 26500 | 78 |
| 471 | 20241024 | 111800 | 4802340700 | 26550 | 26550 | 26550 | 26550 | 71 |
| 472 | 20241024 | 111700 | 4800455650 | 26550 | 26500 | 26550 | 26500 | 71 |
| 473 | 20241024 | 111600 | 4798572100 | 26500 | 26550 | 26550 | 26500 | 80 |
| 474 | 20241024 | 111500 | 4796450200 | 26550 | 26550 | 26550 | 26550 | 50 |
| 475 | 20241024 | 111400 | 4795122700 | 26550 | 26550 | 26550 | 26550 | 40 |
| 476 | 20241024 | 111300 | 4794060700 | 26550 | 26550 | 26550 | 26500 | 522 |
| 477 | 20241024 | 111200 | 4780208300 | 26500 | 26550 | 26550 | 26500 | 64 |
| 478 | 20241024 | 111100 | 4778512000 | 26550 | 26550 | 26550 | 26500 | 149 |
| 479 | 20241024 | 111000 | 4774557300 | 26550 | 26550 | 26550 | 26500 | 193 |
| 480 | 20241024 | 110900 | 4769433200 | 26550 | 26550 | 26550 | 26500 | 244 |
| 481 | 20241024 | 110800 | 4762956350 | 26550 | 26550 | 26550 | 26550 | 164 |
| 482 | 20241024 | 110700 | 4758602150 | 26550 | 26550 | 26550 | 26550 | 151 |
| 483 | 20241024 | 110600 | 4754593100 | 26550 | 26550 | 26550 | 26500 | 601 |
| 484 | 20241024 | 110500 | 4738651300 | 26500 | 26500 | 26550 | 26500 | 100 |
| 485 | 20241024 | 110400 | 4735998400 | 26500 | 26550 | 26550 | 26500 | 129 |
| 486 | 20241024 | 110300 | 4732577850 | 26550 | 26550 | 26550 | 26500 | 167 |
| 487 | 20241024 | 110200 | 4728147950 | 26550 | 26550 | 26600 | 26550 | 541 |
| 488 | 20241024 | 110100 | 4713779700 | 26600 | 26600 | 26600 | 26600 | 106 |
| 489 | 20241024 | 110000 | 4710960100 | 26600 | 26600 | 26650 | 26550 | 684 |
| 490 | 20241024 | 105900 | 4692758400 | 26650 | 26600 | 26650 | 26600 | 85 |
| 491 | 20241024 | 105800 | 4690493200 | 26650 | 26600 | 26650 | 26550 | 377 |
| 492 | 20241024 | 105700 | 4680464800 | 26600 | 26550 | 26600 | 26500 | 702 |
| 493 | 20241024 | 105600 | 4661824950 | 26550 | 26500 | 26550 | 26500 | 521 |
| 494 | 20241024 | 105500 | 4648007500 | 26500 | 26500 | 26500 | 26450 | 54 |
| 495 | 20241024 | 105400 | 4646576550 | 26500 | 26500 | 26500 | 26500 | 215 |
| 496 | 20241024 | 105300 | 4640879050 | 26500 | 26500 | 26500 | 26500 | 61 |
| 497 | 20241024 | 105200 | 4639262550 | 26500 | 26450 | 26500 | 26400 | 130 |
| 498 | 20241024 | 105100 | 4635824750 | 26400 | 26450 | 26450 | 26400 | 119 |
| 499 | 20241024 | 105000 | 4632677450 | 26450 | 26400 | 26450 | 26350 | 122 |
| 500 | 20241024 | 104900 | 4629457500 | 26350 | 26350 | 26400 | 26350 | 572 |
| 501 | 20241024 | 104800 | 4614365150 | 26400 | 26400 | 26400 | 26400 | 24 |
| 502 | 20241024 | 104700 | 4613731550 | 26400 | 26350 | 26400 | 26350 | 454 |
| 503 | 20241024 | 104600 | 4601766000 | 26400 | 26400 | 26400 | 26400 | 127 |
| 504 | 20241024 | 104500 | 4598413200 | 26400 | 26400 | 26400 | 26350 | 209 |
| 505 | 20241024 | 104400 | 4592905750 | 26350 | 26400 | 26400 | 26350 | 196 |
| 506 | 20241024 | 104300 | 4587737050 | 26400 | 26400 | 26400 | 26400 | 310 |
| 507 | 20241024 | 104200 | 4579553050 | 26400 | 26450 | 26450 | 26400 | 589 |
| 508 | 20241024 | 104100 | 4564003000 | 26450 | 26450 | 26450 | 26400 | 471 |
| 509 | 20241024 | 104000 | 4551566050 | 26350 | 26400 | 26400 | 26350 | 1070 |
| 510 | 20241024 | 103900 | 4523344800 | 26350 | 26400 | 26400 | 26350 | 1765 |
| 511 | 20241024 | 103800 | 4476835450 | 26400 | 26450 | 26450 | 26400 | 236 |
| 512 | 20241024 | 103700 | 4470604650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 513 | 20241024 | 103600 | 4470604650 | 26450 | 26400 | 26450 | 26400 | 145 |
| 514 | 20241024 | 103500 | 4466774400 | 26400 | 26400 | 26450 | 26400 | 306 |
| 515 | 20241024 | 103400 | 4458695450 | 26400 | 26450 | 26450 | 26400 | 353 |
| 516 | 20241024 | 103300 | 4449375550 | 26450 | 26450 | 26450 | 26350 | 159 |
| 517 | 20241024 | 103200 | 4445177450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 518 | 20241024 | 103100 | 4445177450 | 26350 | 26400 | 26400 | 26350 | 707 |
| 519 | 20241024 | 103000 | 4426542850 | 26400 | 26400 | 26450 | 26400 | 791 |
| 520 | 20241024 | 102900 | 4405658600 | 26450 | 26450 | 26500 | 26450 | 890 |
| 521 | 20241024 | 102800 | 4382117650 | 26500 | 26450 | 26500 | 26450 | 789 |
| 522 | 20241024 | 102700 | 4361241800 | 26450 | 26450 | 26450 | 26400 | 175 |
| 523 | 20241024 | 102600 | 4356618100 | 26450 | 26450 | 26450 | 26400 | 376 |
| 524 | 20241024 | 102500 | 4346675400 | 26450 | 26450 | 26450 | 26450 | 144 |
| 525 | 20241024 | 102400 | 4342866600 | 26450 | 26450 | 26450 | 26450 | 84 |
| 526 | 20241024 | 102300 | 4340644800 | 26450 | 26500 | 26500 | 26400 | 37 |
| 527 | 20241024 | 102200 | 4339666650 | 26450 | 26400 | 26550 | 26400 | 1289 |
| 528 | 20241024 | 102100 | 4305560300 | 26350 | 26350 | 26400 | 26350 | 3376 |
| 529 | 20241024 | 102000 | 4216591100 | 26400 | 26350 | 26400 | 26350 | 1991 |
| 530 | 20241024 | 101900 | 4164050500 | 26350 | 26400 | 26400 | 26350 | 628 |
| 531 | 20241024 | 101800 | 4147474250 | 26400 | 26400 | 26400 | 26350 | 2597 |
| 532 | 20241024 | 101700 | 4078989450 | 26400 | 26400 | 26400 | 26350 | 205 |
| 533 | 20241024 | 101600 | 4073580950 | 26400 | 26400 | 26400 | 26350 | 995 |
| 534 | 20241024 | 101500 | 4047313450 | 26400 | 26400 | 26450 | 26400 | 3962 |
| 535 | 20241024 | 101400 | 3942716550 | 26450 | 26400 | 26450 | 26350 | 732 |
| 536 | 20241024 | 101300 | 3923389350 | 26400 | 26400 | 26400 | 26350 | 1232 |
| 537 | 20241024 | 101200 | 3890872600 | 26350 | 26450 | 26450 | 26350 | 1737 |
| 538 | 20241024 | 101100 | 3845053950 | 26450 | 26400 | 26450 | 26400 | 265 |
| 539 | 20241024 | 101000 | 3838052600 | 26400 | 26450 | 26450 | 26400 | 3471 |
| 540 | 20241024 | 100900 | 3746356650 | 26450 | 26450 | 26450 | 26450 | 578 |
| 541 | 20241024 | 100800 | 3731068550 | 26400 | 26450 | 26450 | 26400 | 1871 |
| 542 | 20241024 | 100700 | 3681624150 | 26400 | 26450 | 26450 | 26400 | 574 |
| 543 | 20241024 | 100600 | 3666467550 | 26450 | 26500 | 26500 | 26450 | 1413 |
| 544 | 20241024 | 100500 | 3629093650 | 26450 | 26450 | 26550 | 26450 | 1588 |
| 545 | 20241024 | 100400 | 3587030650 | 26500 | 26500 | 26550 | 26500 | 2865 |
| 546 | 20241024 | 100300 | 3511106050 | 26550 | 26500 | 26550 | 26500 | 382 |
| 547 | 20241024 | 100200 | 3500975250 | 26500 | 26550 | 26550 | 26500 | 738 |
| 548 | 20241024 | 100100 | 3481416550 | 26550 | 26600 | 26600 | 26500 | 3354 |
| 549 | 20241024 | 100000 | 3392252250 | 26650 | 26650 | 26650 | 26650 | 207 |
| 550 | 20241024 | 095900 | 3386735700 | 26700 | 26650 | 26700 | 26650 | 504 |
| 551 | 20241024 | 095800 | 3373304050 | 26650 | 26650 | 26700 | 26600 | 371 |
| 552 | 20241024 | 095700 | 3363418850 | 26650 | 26700 | 26700 | 26650 | 587 |
| 553 | 20241024 | 095600 | 3347774950 | 26700 | 26650 | 26700 | 26650 | 116 |
| 554 | 20241024 | 095500 | 3344683150 | 26650 | 26650 | 26650 | 26600 | 1117 |
| 555 | 20241024 | 095400 | 3314955800 | 26650 | 26650 | 26650 | 26650 | 1002 |
| 556 | 20241024 | 095300 | 3288252500 | 26650 | 26650 | 26700 | 26600 | 335 |
| 557 | 20241024 | 095200 | 3279324750 | 26650 | 26700 | 26700 | 26650 | 78 |
| 558 | 20241024 | 095100 | 3277244650 | 26700 | 26750 | 26750 | 26650 | 233 |
| 559 | 20241024 | 095000 | 3271028700 | 26650 | 26600 | 26700 | 26550 | 747 |
| 560 | 20241024 | 094900 | 3251171050 | 26600 | 26650 | 26700 | 26550 | 1916 |
| 561 | 20241024 | 094800 | 3200237950 | 26600 | 26650 | 26650 | 26600 | 1313 |
| 562 | 20241024 | 094700 | 3165291300 | 26650 | 26650 | 26650 | 26600 | 157 |
| 563 | 20241024 | 094600 | 3161111900 | 26650 | 26650 | 26650 | 26600 | 655 |
| 564 | 20241024 | 094500 | 3143661050 | 26650 | 26650 | 26700 | 26650 | 486 |
| 565 | 20241024 | 094400 | 3130708750 | 26700 | 26750 | 26750 | 26650 | 1243 |
| 566 | 20241024 | 094300 | 3097517400 | 26750 | 26800 | 26800 | 26700 | 632 |
| 567 | 20241024 | 094200 | 3080609000 | 26800 | 26800 | 26850 | 26800 | 147 |
| 568 | 20241024 | 094100 | 3076668950 | 26800 | 26800 | 26850 | 26750 | 564 |
| 569 | 20241024 | 094000 | 3061553800 | 26800 | 26750 | 26800 | 26750 | 762 |
| 570 | 20241024 | 093900 | 3041169500 | 26750 | 26700 | 26750 | 26700 | 133 |
| 571 | 20241024 | 093800 | 3037617650 | 26750 | 26750 | 26750 | 26700 | 100 |
| 572 | 20241024 | 093700 | 3034946500 | 26750 | 26700 | 26750 | 26600 | 153 |
| 573 | 20241024 | 093600 | 3030867900 | 26700 | 26750 | 26800 | 26700 | 900 |
| 574 | 20241024 | 093500 | 3006771100 | 26750 | 26650 | 26750 | 26600 | 372 |
| 575 | 20241024 | 093400 | 2996838800 | 26600 | 26550 | 26600 | 26550 | 344 |
| 576 | 20241024 | 093300 | 2987688450 | 26600 | 26500 | 26600 | 26500 | 673 |
| 577 | 20241024 | 093200 | 2969827150 | 26500 | 26550 | 26550 | 26500 | 367 |
| 578 | 20241024 | 093100 | 2960100700 | 26550 | 26450 | 26600 | 26450 | 3779 |
| 579 | 20241024 | 093000 | 2859975200 | 26500 | 26500 | 26500 | 26450 | 549 |
| 580 | 20241024 | 092900 | 2845453500 | 26500 | 26500 | 26500 | 26450 | 546 |
| 581 | 20241024 | 092800 | 2831008600 | 26500 | 26400 | 26500 | 26400 | 1091 |
| 582 | 20241024 | 092700 | 2802180800 | 26500 | 26550 | 26600 | 26400 | 8936 |
| 583 | 20241024 | 092600 | 2565544200 | 26550 | 26600 | 26650 | 26550 | 4700 |
| 584 | 20241024 | 092500 | 2440585350 | 26600 | 26650 | 26700 | 26600 | 1648 |
| 585 | 20241024 | 092400 | 2396667500 | 26650 | 26650 | 26700 | 26650 | 603 |
| 586 | 20241024 | 092300 | 2380597250 | 26700 | 26650 | 26700 | 26650 | 148 |
| 587 | 20241024 | 092200 | 2376652100 | 26700 | 26700 | 26700 | 26600 | 2480 |
| 588 | 20241024 | 092100 | 2310533500 | 26750 | 26700 | 26750 | 26700 | 607 |
| 589 | 20241024 | 092000 | 2294313850 | 26700 | 26750 | 26750 | 26600 | 648 |
| 590 | 20241024 | 091900 | 2277017950 | 26600 | 26650 | 26750 | 26600 | 1100 |
| 591 | 20241024 | 091800 | 2247680200 | 26650 | 26650 | 26700 | 26550 | 3676 |
| 592 | 20241024 | 091700 | 2149802450 | 26650 | 26650 | 26700 | 26650 | 1513 |
| 593 | 20241024 | 091600 | 2109475250 | 26650 | 26900 | 26900 | 26650 | 12431 |
| 594 | 20241024 | 091500 | 1776996850 | 26950 | 26850 | 27000 | 26850 | 962 |
| 595 | 20241024 | 091400 | 1751123300 | 26850 | 26900 | 26900 | 26800 | 4123 |
| 596 | 20241024 | 091300 | 1640370100 | 26900 | 26900 | 27000 | 26900 | 1148 |
| 597 | 20241024 | 091200 | 1609425450 | 26900 | 26800 | 26950 | 26800 | 2053 |
| 598 | 20241024 | 091100 | 1554256000 | 26800 | 26800 | 26900 | 26800 | 514 |
| 599 | 20241024 | 091000 | 1540478000 | 26900 | 26750 | 26900 | 26750 | 1172 |
| 600 | 20241024 | 090900 | 1509090400 | 26750 | 26850 | 26850 | 26750 | 2063 |
| 601 | 20241024 | 090800 | 1453834150 | 26800 | 26900 | 26950 | 26800 | 3134 |
| 602 | 20241024 | 090700 | 1369671900 | 26900 | 26800 | 26900 | 26750 | 1862 |
| 603 | 20241024 | 090600 | 1319722650 | 26800 | 26750 | 26800 | 26700 | 1194 |
| 604 | 20241024 | 090500 | 1287804950 | 26700 | 26750 | 26800 | 26700 | 3024 |
| 605 | 20241024 | 090400 | 1206935100 | 26750 | 26750 | 26900 | 26750 | 1569 |
| 606 | 20241024 | 090300 | 1164934850 | 26750 | 26750 | 26900 | 26700 | 6246 |
| 607 | 20241024 | 090200 | 997720600 | 26800 | 26950 | 27050 | 26750 | 6511 |
| 608 | 20241024 | 090100 | 823026700 | 26900 | 27300 | 27350 | 26900 | 11054 |
| 609 | 20241024 | 090000 | 522919750 | 27350 | 27000 | 27400 | 26850 | 18109 |