31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 184200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 3 | 20241023 | 184100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20241023 | 184000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20241023 | 183900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20241023 | 183800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20241023 | 183700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20241023 | 183600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20241023 | 183500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20241023 | 183400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20241023 | 183300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20241023 | 183200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20241023 | 183100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20241023 | 183000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20241023 | 182900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20241023 | 182800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20241023 | 182700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20241023 | 182600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20241023 | 182500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20241023 | 182400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20241023 | 182300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20241023 | 182200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20241023 | 182100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20241023 | 182000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20241023 | 181900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20241023 | 181800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20241023 | 181700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20241023 | 181600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20241023 | 181500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20241023 | 181400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20241023 | 181300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20241023 | 181200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 33 | 20241023 | 181100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20241023 | 181000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20241023 | 180900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20241023 | 180800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20241023 | 180700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20241023 | 180600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20241023 | 180500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20241023 | 180400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20241023 | 180300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20241023 | 180200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20241023 | 180100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20241023 | 180000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20241023 | 175900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20241023 | 175800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20241023 | 175700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20241023 | 175600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20241023 | 175500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20241023 | 175400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20241023 | 175300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20241023 | 175200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20241023 | 175100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20241023 | 175000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20241023 | 174900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20241023 | 174800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20241023 | 174700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20241023 | 174600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20241023 | 174500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20241023 | 174400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20241023 | 174300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20241023 | 174200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 63 | 20241023 | 174100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20241023 | 174000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20241023 | 173900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20241023 | 173800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20241023 | 173700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20241023 | 173600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20241023 | 173500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20241023 | 173400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20241023 | 173300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20241023 | 173200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20241023 | 173100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20241023 | 173000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20241023 | 172900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20241023 | 172800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20241023 | 172700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20241023 | 172600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20241023 | 172500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20241023 | 172400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20241023 | 172300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20241023 | 172200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20241023 | 172100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20241023 | 172000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20241023 | 171900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20241023 | 171800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20241023 | 171700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20241023 | 171600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20241023 | 171500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20241023 | 171400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20241023 | 171300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20241023 | 171200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 93 | 20241023 | 171100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20241023 | 171000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20241023 | 170900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20241023 | 170800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20241023 | 170700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20241023 | 170600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20241023 | 170500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20241023 | 170400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20241023 | 170300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20241023 | 170200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20241023 | 170100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20241023 | 170000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20241023 | 165900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20241023 | 165800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20241023 | 165700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20241023 | 165600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20241023 | 165500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20241023 | 165400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20241023 | 165300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20241023 | 165200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20241023 | 165100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20241023 | 165000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20241023 | 164900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20241023 | 164800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20241023 | 164700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20241023 | 164600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20241023 | 164500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20241023 | 164400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20241023 | 164300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20241023 | 164200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 123 | 20241023 | 164100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20241023 | 164000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20241023 | 163900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20241023 | 163800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20241023 | 163700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20241023 | 163600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20241023 | 163500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20241023 | 163400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20241023 | 163300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20241023 | 163200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20241023 | 163100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20241023 | 163000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20241023 | 162900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20241023 | 162800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20241023 | 162700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20241023 | 162600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20241023 | 162500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20241023 | 162400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20241023 | 162300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20241023 | 162200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20241023 | 162100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20241023 | 162000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20241023 | 161900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20241023 | 161800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20241023 | 161700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20241023 | 161600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20241023 | 161500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20241023 | 161400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20241023 | 161300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20241023 | 161200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 153 | 20241023 | 161100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20241023 | 161000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20241023 | 160900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20241023 | 160800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20241023 | 160700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20241023 | 160600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20241023 | 160500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20241023 | 160400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20241023 | 160300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20241023 | 160200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20241023 | 160100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20241023 | 160000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20241023 | 155900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20241023 | 155800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20241023 | 155700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20241023 | 155600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20241023 | 155500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20241023 | 155400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20241023 | 155300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20241023 | 155200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20241023 | 155100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20241023 | 155000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20241023 | 154900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20241023 | 154800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20241023 | 154700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20241023 | 154600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20241023 | 154500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20241023 | 154400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20241023 | 154300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20241023 | 154200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 183 | 20241023 | 154100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20241023 | 154000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20241023 | 153900 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20241023 | 153800 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20241023 | 153700 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20241023 | 153600 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20241023 | 153500 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20241023 | 153400 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20241023 | 153300 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20241023 | 153200 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20241023 | 153100 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20241023 | 153000 | 5700450000 | 26650 | 26650 | 26650 | 26650 | 8301 |
| 195 | 20241023 | 152900 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 196 | 20241023 | 152800 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 197 | 20241023 | 152700 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 198 | 20241023 | 152600 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 199 | 20241023 | 152500 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 200 | 20241023 | 152400 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 201 | 20241023 | 152300 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 202 | 20241023 | 152200 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 203 | 20241023 | 152100 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 204 | 20241023 | 152000 | 5479228350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 205 | 20241023 | 151900 | 5479228350 | 26700 | 26550 | 26700 | 26550 | 705 |
| 206 | 20241023 | 151800 | 5460458700 | 26650 | 26550 | 26700 | 26550 | 580 |
| 207 | 20241023 | 151700 | 5445025600 | 26550 | 26650 | 26700 | 26550 | 1213 |
| 208 | 20241023 | 151600 | 5412728150 | 26650 | 26650 | 26700 | 26550 | 1845 |
| 209 | 20241023 | 151500 | 5363601700 | 26650 | 26650 | 26700 | 26600 | 1300 |
| 210 | 20241023 | 151400 | 5328953800 | 26600 | 26600 | 26700 | 26550 | 2634 |
| 211 | 20241023 | 151300 | 5258821850 | 26600 | 26650 | 26700 | 26600 | 1554 |
| 212 | 20241023 | 151200 | 5217452150 | 26650 | 26650 | 26700 | 26550 | 1464 |
| 213 | 20241023 | 151100 | 5178449050 | 26650 | 26550 | 26700 | 26500 | 2075 |
| 214 | 20241023 | 151000 | 5123210400 | 26550 | 26550 | 26650 | 26550 | 1308 |
| 215 | 20241023 | 150900 | 5088457450 | 26550 | 26650 | 26700 | 26550 | 1413 |
| 216 | 20241023 | 150800 | 5050793250 | 26650 | 26600 | 26700 | 26550 | 2227 |
| 217 | 20241023 | 150700 | 4991472300 | 26550 | 26550 | 26700 | 26550 | 1200 |
| 218 | 20241023 | 150600 | 4959543350 | 26650 | 26600 | 26700 | 26550 | 2020 |
| 219 | 20241023 | 150500 | 4905761850 | 26600 | 26600 | 26650 | 26600 | 1138 |
| 220 | 20241023 | 150400 | 4875475600 | 26600 | 26600 | 26650 | 26550 | 1341 |
| 221 | 20241023 | 150300 | 4839796400 | 26600 | 26650 | 26650 | 26600 | 1099 |
| 222 | 20241023 | 150200 | 4810554350 | 26600 | 26600 | 26650 | 26600 | 1156 |
| 223 | 20241023 | 150100 | 4779794550 | 26600 | 26600 | 26700 | 26600 | 1231 |
| 224 | 20241023 | 150000 | 4747019100 | 26600 | 26650 | 26750 | 26600 | 1492 |
| 225 | 20241023 | 145900 | 4707264600 | 26650 | 26650 | 26700 | 26650 | 862 |
| 226 | 20241023 | 145800 | 4684282700 | 26650 | 26700 | 26700 | 26650 | 663 |
| 227 | 20241023 | 145700 | 4666608150 | 26700 | 26650 | 26700 | 26600 | 630 |
| 228 | 20241023 | 145600 | 4649816250 | 26650 | 26650 | 26700 | 26650 | 900 |
| 229 | 20241023 | 145500 | 4625818850 | 26700 | 26650 | 26700 | 26650 | 682 |
| 230 | 20241023 | 145400 | 4607637800 | 26700 | 26700 | 26700 | 26650 | 801 |
| 231 | 20241023 | 145300 | 4586271750 | 26650 | 26700 | 26750 | 26650 | 751 |
| 232 | 20241023 | 145200 | 4566254600 | 26750 | 26750 | 26750 | 26650 | 702 |
| 233 | 20241023 | 145100 | 4547513350 | 26650 | 26650 | 26750 | 26650 | 3537 |
| 234 | 20241023 | 145000 | 4453064750 | 26700 | 26700 | 26700 | 26650 | 969 |
| 235 | 20241023 | 144900 | 4427229500 | 26650 | 26650 | 26700 | 26650 | 599 |
| 236 | 20241023 | 144800 | 4411260750 | 26650 | 26650 | 26700 | 26600 | 547 |
| 237 | 20241023 | 144700 | 4396688900 | 26700 | 26650 | 26700 | 26650 | 908 |
| 238 | 20241023 | 144600 | 4372481000 | 26700 | 26700 | 26700 | 26650 | 360 |
| 239 | 20241023 | 144500 | 4362883350 | 26700 | 26650 | 26700 | 26600 | 652 |
| 240 | 20241023 | 144400 | 4345506100 | 26700 | 26650 | 26700 | 26600 | 922 |
| 241 | 20241023 | 144300 | 4320930800 | 26700 | 26650 | 26700 | 26650 | 658 |
| 242 | 20241023 | 144200 | 4303392050 | 26700 | 26650 | 26700 | 26650 | 623 |
| 243 | 20241023 | 144100 | 4286781600 | 26700 | 26650 | 26700 | 26650 | 190 |
| 244 | 20241023 | 144000 | 4281715450 | 26700 | 26700 | 26750 | 26650 | 2016 |
| 245 | 20241023 | 143900 | 4227889850 | 26700 | 26700 | 26750 | 26700 | 351 |
| 246 | 20241023 | 143800 | 4218515150 | 26700 | 26750 | 26750 | 26700 | 158 |
| 247 | 20241023 | 143700 | 4214294500 | 26750 | 26750 | 26750 | 26700 | 190 |
| 248 | 20241023 | 143600 | 4209218850 | 26750 | 26750 | 26750 | 26700 | 49 |
| 249 | 20241023 | 143500 | 4207909200 | 26700 | 26750 | 26750 | 26700 | 85 |
| 250 | 20241023 | 143400 | 4205637950 | 26750 | 26750 | 26750 | 26700 | 31 |
| 251 | 20241023 | 143300 | 4204809300 | 26750 | 26700 | 26750 | 26700 | 255 |
| 252 | 20241023 | 143200 | 4197996550 | 26750 | 26750 | 26750 | 26700 | 266 |
| 253 | 20241023 | 143100 | 4190889450 | 26750 | 26700 | 26750 | 26700 | 87 |
| 254 | 20241023 | 143000 | 4188565100 | 26700 | 26750 | 26750 | 26700 | 149 |
| 255 | 20241023 | 142900 | 4184583900 | 26700 | 26700 | 26750 | 26700 | 173 |
| 256 | 20241023 | 142800 | 4179957150 | 26750 | 26750 | 26800 | 26700 | 223 |
| 257 | 20241023 | 142700 | 4173992050 | 26750 | 26800 | 26800 | 26750 | 200 |
| 258 | 20241023 | 142600 | 4168633000 | 26800 | 26800 | 26850 | 26750 | 1337 |
| 259 | 20241023 | 142500 | 4132808450 | 26800 | 26800 | 26850 | 26800 | 471 |
| 260 | 20241023 | 142400 | 4120177050 | 26800 | 26850 | 26850 | 26800 | 141 |
| 261 | 20241023 | 142300 | 4116395100 | 26850 | 26850 | 26850 | 26800 | 239 |
| 262 | 20241023 | 142200 | 4109980950 | 26850 | 26850 | 26850 | 26800 | 48 |
| 263 | 20241023 | 142100 | 4108692600 | 26850 | 26800 | 26850 | 26750 | 897 |
| 264 | 20241023 | 142000 | 4084646300 | 26800 | 26800 | 26800 | 26750 | 40 |
| 265 | 20241023 | 141900 | 4083574600 | 26800 | 26750 | 26800 | 26700 | 4431 |
| 266 | 20241023 | 141800 | 3964882500 | 26750 | 26800 | 26800 | 26750 | 323 |
| 267 | 20241023 | 141700 | 3956237700 | 26800 | 26800 | 26800 | 26750 | 815 |
| 268 | 20241023 | 141600 | 3934422300 | 26750 | 26750 | 26800 | 26750 | 613 |
| 269 | 20241023 | 141500 | 3918019800 | 26750 | 26700 | 26750 | 26700 | 418 |
| 270 | 20241023 | 141400 | 3906839400 | 26750 | 26750 | 26750 | 26750 | 14 |
| 271 | 20241023 | 141300 | 3906464900 | 26750 | 26750 | 26800 | 26700 | 530 |
| 272 | 20241023 | 141200 | 3892285800 | 26750 | 26750 | 26750 | 26700 | 567 |
| 273 | 20241023 | 141100 | 3877121600 | 26750 | 26700 | 26750 | 26700 | 327 |
| 274 | 20241023 | 141000 | 3868376700 | 26750 | 26750 | 26750 | 26750 | 34 |
| 275 | 20241023 | 140900 | 3867467200 | 26750 | 26700 | 26750 | 26700 | 270 |
| 276 | 20241023 | 140800 | 3860254850 | 26700 | 26700 | 26700 | 26700 | 200 |
| 277 | 20241023 | 140700 | 3854914850 | 26700 | 26700 | 26700 | 26650 | 109 |
| 278 | 20241023 | 140600 | 3852006150 | 26700 | 26650 | 26700 | 26650 | 341 |
| 279 | 20241023 | 140500 | 3842903400 | 26700 | 26700 | 26700 | 26700 | 7 |
| 280 | 20241023 | 140400 | 3842716500 | 26700 | 26650 | 26750 | 26650 | 418 |
| 281 | 20241023 | 140300 | 3831554250 | 26650 | 26700 | 26750 | 26600 | 963 |
| 282 | 20241023 | 140200 | 3805843550 | 26650 | 26700 | 26750 | 26650 | 1722 |
| 283 | 20241023 | 140100 | 3759879700 | 26750 | 26700 | 26750 | 26700 | 132 |
| 284 | 20241023 | 140000 | 3756352050 | 26750 | 26700 | 26750 | 26700 | 176 |
| 285 | 20241023 | 135900 | 3751647350 | 26750 | 26750 | 26750 | 26700 | 147 |
| 286 | 20241023 | 135800 | 3747720850 | 26750 | 26700 | 26750 | 26700 | 260 |
| 287 | 20241023 | 135700 | 3740771500 | 26750 | 26750 | 26750 | 26700 | 54 |
| 288 | 20241023 | 135600 | 3739328700 | 26750 | 26650 | 26750 | 26650 | 1719 |
| 289 | 20241023 | 135500 | 3693400900 | 26700 | 26650 | 26700 | 26650 | 208 |
| 290 | 20241023 | 135400 | 3687851400 | 26650 | 26700 | 26700 | 26650 | 589 |
| 291 | 20241023 | 135300 | 3672137250 | 26700 | 26650 | 26700 | 26650 | 503 |
| 292 | 20241023 | 135200 | 3658729100 | 26700 | 26650 | 26700 | 26600 | 147 |
| 293 | 20241023 | 135100 | 3654810750 | 26600 | 26600 | 26700 | 26600 | 521 |
| 294 | 20241023 | 135000 | 3640931150 | 26700 | 26700 | 26700 | 26600 | 968 |
| 295 | 20241023 | 134900 | 3615125400 | 26700 | 26650 | 26700 | 26650 | 702 |
| 296 | 20241023 | 134800 | 3596401800 | 26650 | 26700 | 26700 | 26600 | 193 |
| 297 | 20241023 | 134700 | 3591257100 | 26650 | 26650 | 26700 | 26600 | 916 |
| 298 | 20241023 | 134600 | 3566845250 | 26650 | 26650 | 26650 | 26600 | 98 |
| 299 | 20241023 | 134500 | 3564237200 | 26650 | 26650 | 26650 | 26600 | 224 |
| 300 | 20241023 | 134400 | 3558270500 | 26650 | 26600 | 26650 | 26600 | 116 |
| 301 | 20241023 | 134300 | 3555184000 | 26600 | 26700 | 26700 | 26600 | 277 |
| 302 | 20241023 | 134200 | 3547803250 | 26700 | 26650 | 26700 | 26650 | 244 |
| 303 | 20241023 | 134100 | 3541298850 | 26700 | 26550 | 26700 | 26550 | 79 |
| 304 | 20241023 | 134000 | 3539198900 | 26700 | 26550 | 26700 | 26550 | 69 |
| 305 | 20241023 | 133900 | 3537363200 | 26550 | 26600 | 26700 | 26550 | 1152 |
| 306 | 20241023 | 133800 | 3506704600 | 26600 | 26700 | 26750 | 26600 | 413 |
| 307 | 20241023 | 133700 | 3495682900 | 26750 | 26600 | 26750 | 26600 | 216 |
| 308 | 20241023 | 133600 | 3489918800 | 26600 | 26600 | 26750 | 26600 | 78 |
| 309 | 20241023 | 133500 | 3487840700 | 26750 | 26650 | 26750 | 26600 | 1078 |
| 310 | 20241023 | 133400 | 3459087900 | 26600 | 26750 | 26750 | 26600 | 319 |
| 311 | 20241023 | 133300 | 3450585450 | 26750 | 26750 | 26750 | 26700 | 412 |
| 312 | 20241023 | 133200 | 3439581250 | 26650 | 26650 | 26750 | 26650 | 129 |
| 313 | 20241023 | 133100 | 3436140800 | 26750 | 26700 | 26750 | 26650 | 216 |
| 314 | 20241023 | 133000 | 3430374150 | 26650 | 26750 | 26750 | 26650 | 15 |
| 315 | 20241023 | 132900 | 3429974300 | 26650 | 26700 | 26750 | 26650 | 494 |
| 316 | 20241023 | 132800 | 3416779300 | 26700 | 26700 | 26750 | 26700 | 148 |
| 317 | 20241023 | 132700 | 3412821000 | 26750 | 26750 | 26750 | 26700 | 65 |
| 318 | 20241023 | 132600 | 3411084700 | 26700 | 26700 | 26750 | 26650 | 542 |
| 319 | 20241023 | 132500 | 3396610850 | 26650 | 26650 | 26650 | 26650 | 14 |
| 320 | 20241023 | 132400 | 3396237750 | 26700 | 26700 | 26700 | 26650 | 483 |
| 321 | 20241023 | 132300 | 3383356150 | 26700 | 26700 | 26750 | 26600 | 1147 |
| 322 | 20241023 | 132200 | 3352757950 | 26700 | 26750 | 26750 | 26700 | 187 |
| 323 | 20241023 | 132100 | 3347758800 | 26700 | 26700 | 26750 | 26700 | 142 |
| 324 | 20241023 | 132000 | 3343962150 | 26750 | 26750 | 26750 | 26700 | 271 |
| 325 | 20241023 | 131900 | 3336715650 | 26750 | 26700 | 26750 | 26700 | 293 |
| 326 | 20241023 | 131800 | 3328889250 | 26750 | 26750 | 26800 | 26700 | 390 |
| 327 | 20241023 | 131700 | 3318458550 | 26800 | 26700 | 26800 | 26700 | 156 |
| 328 | 20241023 | 131600 | 3314290150 | 26700 | 26800 | 26800 | 26700 | 219 |
| 329 | 20241023 | 131500 | 3308430250 | 26700 | 26750 | 26800 | 26700 | 3011 |
| 330 | 20241023 | 131400 | 3227869700 | 26750 | 26700 | 26750 | 26700 | 1047 |
| 331 | 20241023 | 131300 | 3199899000 | 26650 | 26650 | 26700 | 26650 | 91 |
| 332 | 20241023 | 131200 | 3197470700 | 26650 | 26600 | 26700 | 26600 | 125 |
| 333 | 20241023 | 131100 | 3194135500 | 26650 | 26650 | 26700 | 26550 | 613 |
| 334 | 20241023 | 131000 | 3177801300 | 26650 | 26700 | 26700 | 26650 | 61 |
| 335 | 20241023 | 130900 | 3176174000 | 26700 | 26700 | 26700 | 26650 | 211 |
| 336 | 20241023 | 130800 | 3170545650 | 26650 | 26700 | 26700 | 26650 | 31 |
| 337 | 20241023 | 130700 | 3169719150 | 26700 | 26650 | 26700 | 26650 | 181 |
| 338 | 20241023 | 130600 | 3164888450 | 26700 | 26650 | 26700 | 26650 | 63 |
| 339 | 20241023 | 130500 | 3163208550 | 26700 | 26600 | 26700 | 26550 | 1927 |
| 340 | 20241023 | 130400 | 3111905300 | 26600 | 26600 | 26650 | 26600 | 37 |
| 341 | 20241023 | 130300 | 3110920750 | 26650 | 26650 | 26650 | 26600 | 255 |
| 342 | 20241023 | 130200 | 3104126350 | 26650 | 26550 | 26650 | 26550 | 535 |
| 343 | 20241023 | 130100 | 3089895900 | 26550 | 26650 | 26650 | 26550 | 125 |
| 344 | 20241023 | 130000 | 3086572600 | 26650 | 26550 | 26650 | 26550 | 21 |
| 345 | 20241023 | 125900 | 3086013150 | 26550 | 26600 | 26650 | 26550 | 372 |
| 346 | 20241023 | 125800 | 3076109100 | 26600 | 26650 | 26650 | 26600 | 194 |
| 347 | 20241023 | 125700 | 3070944250 | 26600 | 26550 | 26650 | 26550 | 58 |
| 348 | 20241023 | 125600 | 3069401500 | 26550 | 26550 | 26600 | 26550 | 26 |
| 349 | 20241023 | 125500 | 3068710050 | 26550 | 26600 | 26650 | 26550 | 373 |
| 350 | 20241023 | 125400 | 3058783950 | 26650 | 26550 | 26650 | 26550 | 101 |
| 351 | 20241023 | 125300 | 3056096850 | 26650 | 26600 | 26650 | 26550 | 592 |
| 352 | 20241023 | 125200 | 3040346900 | 26550 | 26600 | 26650 | 26550 | 362 |
| 353 | 20241023 | 125100 | 3030719250 | 26650 | 26650 | 26650 | 26600 | 71 |
| 354 | 20241023 | 125000 | 3028828400 | 26650 | 26600 | 26650 | 26600 | 296 |
| 355 | 20241023 | 124900 | 3020947000 | 26600 | 26600 | 26650 | 26600 | 32 |
| 356 | 20241023 | 124800 | 3020094700 | 26650 | 26600 | 26650 | 26600 | 101 |
| 357 | 20241023 | 124700 | 3017403550 | 26650 | 26600 | 26650 | 26550 | 259 |
| 358 | 20241023 | 124600 | 3010516650 | 26600 | 26550 | 26600 | 26550 | 163 |
| 359 | 20241023 | 124500 | 3006181450 | 26600 | 26550 | 26600 | 26550 | 99 |
| 360 | 20241023 | 124400 | 3003548150 | 26600 | 26550 | 26600 | 26550 | 1177 |
| 361 | 20241023 | 124300 | 2972287200 | 26550 | 26550 | 26600 | 26550 | 16 |
| 362 | 20241023 | 124200 | 2971862200 | 26600 | 26650 | 26650 | 26550 | 660 |
| 363 | 20241023 | 124100 | 2954301050 | 26600 | 26600 | 26650 | 26600 | 25 |
| 364 | 20241023 | 124000 | 2953635700 | 26600 | 26600 | 26650 | 26600 | 175 |
| 365 | 20241023 | 123900 | 2948975100 | 26650 | 26650 | 26650 | 26600 | 1641 |
| 366 | 20241023 | 123800 | 2905260500 | 26650 | 26650 | 26650 | 26600 | 272 |
| 367 | 20241023 | 123700 | 2898013950 | 26600 | 26650 | 26650 | 26600 | 113 |
| 368 | 20241023 | 123600 | 2895006950 | 26600 | 26650 | 26650 | 26600 | 158 |
| 369 | 20241023 | 123500 | 2890797750 | 26600 | 26600 | 26650 | 26600 | 163 |
| 370 | 20241023 | 123400 | 2886457350 | 26600 | 26550 | 26650 | 26550 | 177 |
| 371 | 20241023 | 123300 | 2881748050 | 26650 | 26600 | 26650 | 26550 | 700 |
| 372 | 20241023 | 123200 | 2863129900 | 26650 | 26600 | 26650 | 26550 | 338 |
| 373 | 20241023 | 123100 | 2854137450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 374 | 20241023 | 123000 | 2854137450 | 26650 | 26600 | 26650 | 26550 | 693 |
| 375 | 20241023 | 122900 | 2835702600 | 26600 | 26550 | 26600 | 26550 | 149 |
| 376 | 20241023 | 122800 | 2831739600 | 26600 | 26600 | 26600 | 26550 | 50 |
| 377 | 20241023 | 122700 | 2830410450 | 26600 | 26600 | 26600 | 26550 | 119 |
| 378 | 20241023 | 122600 | 2827245200 | 26550 | 26550 | 26550 | 26550 | 34 |
| 379 | 20241023 | 122500 | 2826342500 | 26550 | 26600 | 26600 | 26550 | 170 |
| 380 | 20241023 | 122400 | 2821821600 | 26600 | 26550 | 26600 | 26550 | 409 |
| 381 | 20241023 | 122300 | 2810947100 | 26600 | 26600 | 26650 | 26550 | 352 |
| 382 | 20241023 | 122200 | 2801583100 | 26600 | 26650 | 26650 | 26600 | 3 |
| 383 | 20241023 | 122100 | 2801503200 | 26650 | 26650 | 26650 | 26600 | 169 |
| 384 | 20241023 | 122000 | 2796999550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 385 | 20241023 | 121900 | 2796999550 | 26600 | 26650 | 26700 | 26600 | 2090 |
| 386 | 20241023 | 121800 | 2741301200 | 26650 | 26600 | 26650 | 26600 | 518 |
| 387 | 20241023 | 121700 | 2727515000 | 26650 | 26650 | 26650 | 26600 | 319 |
| 388 | 20241023 | 121600 | 2719020500 | 26600 | 26550 | 26650 | 26550 | 738 |
| 389 | 20241023 | 121500 | 2699386200 | 26550 | 26500 | 26600 | 26500 | 260 |
| 390 | 20241023 | 121400 | 2692482300 | 26500 | 26550 | 26550 | 26500 | 76 |
| 391 | 20241023 | 121300 | 2690464600 | 26500 | 26550 | 26600 | 26500 | 779 |
| 392 | 20241023 | 121200 | 2669777750 | 26550 | 26550 | 26600 | 26550 | 50 |
| 393 | 20241023 | 121100 | 2668449800 | 26550 | 26600 | 26600 | 26550 | 37 |
| 394 | 20241023 | 121000 | 2667466150 | 26600 | 26550 | 26600 | 26550 | 199 |
| 395 | 20241023 | 120900 | 2662177700 | 26500 | 26550 | 26600 | 26500 | 947 |
| 396 | 20241023 | 120800 | 2637031950 | 26550 | 26600 | 26600 | 26550 | 276 |
| 397 | 20241023 | 120700 | 2629692900 | 26600 | 26600 | 26600 | 26600 | 38 |
| 398 | 20241023 | 120600 | 2628682100 | 26550 | 26550 | 26600 | 26550 | 124 |
| 399 | 20241023 | 120500 | 2625384900 | 26600 | 26600 | 26600 | 26600 | 3 |
| 400 | 20241023 | 120400 | 2625305100 | 26600 | 26600 | 26600 | 26550 | 673 |
| 401 | 20241023 | 120300 | 2607415550 | 26550 | 26550 | 26550 | 26550 | 25 |
| 402 | 20241023 | 120200 | 2606751800 | 26550 | 26500 | 26600 | 26500 | 640 |
| 403 | 20241023 | 120100 | 2589762100 | 26600 | 26550 | 26600 | 26500 | 1043 |
| 404 | 20241023 | 120000 | 2562068050 | 26550 | 26450 | 26550 | 26450 | 931 |
| 405 | 20241023 | 115900 | 2537355200 | 26500 | 26400 | 26500 | 26400 | 1046 |
| 406 | 20241023 | 115800 | 2509640400 | 26450 | 26400 | 26500 | 26350 | 531 |
| 407 | 20241023 | 115700 | 2495603400 | 26400 | 26450 | 26450 | 26400 | 111 |
| 408 | 20241023 | 115600 | 2492670550 | 26450 | 26350 | 26450 | 26350 | 167 |
| 409 | 20241023 | 115500 | 2488260950 | 26350 | 26400 | 26450 | 26350 | 775 |
| 410 | 20241023 | 115400 | 2467798150 | 26400 | 26450 | 26500 | 26400 | 1231 |
| 411 | 20241023 | 115300 | 2435236300 | 26450 | 26450 | 26500 | 26450 | 87 |
| 412 | 20241023 | 115200 | 2432933750 | 26500 | 26500 | 26500 | 26450 | 168 |
| 413 | 20241023 | 115100 | 2428482650 | 26500 | 26450 | 26500 | 26450 | 91 |
| 414 | 20241023 | 115000 | 2426074350 | 26500 | 26500 | 26500 | 26450 | 23 |
| 415 | 20241023 | 114900 | 2425465200 | 26500 | 26450 | 26500 | 26450 | 301 |
| 416 | 20241023 | 114800 | 2417493500 | 26500 | 26450 | 26500 | 26450 | 113 |
| 417 | 20241023 | 114700 | 2414502350 | 26450 | 26450 | 26500 | 26450 | 366 |
| 418 | 20241023 | 114600 | 2404813450 | 26450 | 26450 | 26500 | 26450 | 60 |
| 419 | 20241023 | 114500 | 2403225100 | 26500 | 26450 | 26500 | 26450 | 178 |
| 420 | 20241023 | 114400 | 2398511050 | 26450 | 26500 | 26500 | 26450 | 6 |
| 421 | 20241023 | 114300 | 2398352100 | 26500 | 26500 | 26500 | 26450 | 196 |
| 422 | 20241023 | 114200 | 2393158200 | 26500 | 26450 | 26500 | 26450 | 7 |
| 423 | 20241023 | 114100 | 2392972800 | 26500 | 26550 | 26550 | 26450 | 134 |
| 424 | 20241023 | 114000 | 2389421050 | 26550 | 26450 | 26550 | 26450 | 661 |
| 425 | 20241023 | 113900 | 2371904350 | 26500 | 26450 | 26500 | 26450 | 247 |
| 426 | 20241023 | 113800 | 2365364100 | 26500 | 26500 | 26500 | 26450 | 482 |
| 427 | 20241023 | 113700 | 2352595300 | 26500 | 26450 | 26500 | 26450 | 176 |
| 428 | 20241023 | 113600 | 2347933600 | 26500 | 26450 | 26500 | 26450 | 80 |
| 429 | 20241023 | 113500 | 2345816300 | 26450 | 26500 | 26500 | 26450 | 236 |
| 430 | 20241023 | 113400 | 2339565400 | 26450 | 26500 | 26500 | 26450 | 92 |
| 431 | 20241023 | 113300 | 2337128100 | 26450 | 26500 | 26500 | 26450 | 108 |
| 432 | 20241023 | 113200 | 2334266700 | 26450 | 26450 | 26500 | 26450 | 368 |
| 433 | 20241023 | 113100 | 2324521600 | 26450 | 26500 | 26500 | 26450 | 164 |
| 434 | 20241023 | 113000 | 2320182000 | 26500 | 26450 | 26500 | 26450 | 270 |
| 435 | 20241023 | 112900 | 2313033300 | 26500 | 26450 | 26500 | 26450 | 37 |
| 436 | 20241023 | 112800 | 2312053400 | 26500 | 26500 | 26500 | 26450 | 154 |
| 437 | 20241023 | 112700 | 2307975900 | 26500 | 26500 | 26500 | 26450 | 131 |
| 438 | 20241023 | 112600 | 2304508950 | 26450 | 26450 | 26500 | 26450 | 957 |
| 439 | 20241023 | 112500 | 2279152250 | 26450 | 26450 | 26500 | 26450 | 247 |
| 440 | 20241023 | 112400 | 2272614850 | 26500 | 26450 | 26500 | 26450 | 488 |
| 441 | 20241023 | 112300 | 2259700150 | 26500 | 26450 | 26500 | 26450 | 346 |
| 442 | 20241023 | 112200 | 2250546300 | 26450 | 26450 | 26500 | 26450 | 195 |
| 443 | 20241023 | 112100 | 2245380500 | 26500 | 26500 | 26500 | 26450 | 54 |
| 444 | 20241023 | 112000 | 2243951550 | 26500 | 26500 | 26500 | 26400 | 104 |
| 445 | 20241023 | 111900 | 2241197650 | 26400 | 26450 | 26500 | 26400 | 333 |
| 446 | 20241023 | 111800 | 2232388250 | 26450 | 26400 | 26450 | 26400 | 171 |
| 447 | 20241023 | 111700 | 2227865750 | 26450 | 26400 | 26450 | 26400 | 418 |
| 448 | 20241023 | 111600 | 2216823400 | 26300 | 26500 | 26500 | 26300 | 985 |
| 449 | 20241023 | 111500 | 2190779600 | 26450 | 26400 | 26500 | 26400 | 515 |
| 450 | 20241023 | 111400 | 2177157900 | 26300 | 26300 | 26400 | 26300 | 847 |
| 451 | 20241023 | 111300 | 2154804000 | 26250 | 26400 | 26400 | 26250 | 92 |
| 452 | 20241023 | 111200 | 2152377250 | 26350 | 26350 | 26350 | 26250 | 796 |
| 453 | 20241023 | 111100 | 2131410800 | 26350 | 26300 | 26350 | 26300 | 200 |
| 454 | 20241023 | 111000 | 2126146100 | 26300 | 26350 | 26350 | 26300 | 192 |
| 455 | 20241023 | 110900 | 2121095550 | 26300 | 26350 | 26350 | 26300 | 379 |
| 456 | 20241023 | 110800 | 2111119000 | 26350 | 26350 | 26350 | 26300 | 169 |
| 457 | 20241023 | 110700 | 2106669100 | 26350 | 26300 | 26350 | 26300 | 222 |
| 458 | 20241023 | 110600 | 2100824200 | 26300 | 26350 | 26350 | 26300 | 74 |
| 459 | 20241023 | 110500 | 2098875450 | 26300 | 26300 | 26350 | 26300 | 165 |
| 460 | 20241023 | 110400 | 2094528200 | 26350 | 26350 | 26350 | 26300 | 6 |
| 461 | 20241023 | 110300 | 2094370200 | 26300 | 26300 | 26350 | 26300 | 132 |
| 462 | 20241023 | 110200 | 2090892450 | 26350 | 26350 | 26350 | 26200 | 670 |
| 463 | 20241023 | 110100 | 2073274050 | 26350 | 26350 | 26350 | 26300 | 259 |
| 464 | 20241023 | 110000 | 2066454700 | 26300 | 26300 | 26350 | 26250 | 1304 |
| 465 | 20241023 | 105900 | 2032155800 | 26250 | 26250 | 26300 | 26250 | 184 |
| 466 | 20241023 | 105800 | 2027324650 | 26300 | 26200 | 26300 | 26200 | 238 |
| 467 | 20241023 | 105700 | 2021075750 | 26200 | 26250 | 26300 | 26200 | 131 |
| 468 | 20241023 | 105600 | 2017637550 | 26200 | 26300 | 26300 | 26200 | 12 |
| 469 | 20241023 | 105500 | 2017322950 | 26250 | 26200 | 26300 | 26200 | 165 |
| 470 | 20241023 | 105400 | 2012989800 | 26200 | 26250 | 26300 | 26200 | 567 |
| 471 | 20241023 | 105300 | 1998102700 | 26250 | 26300 | 26300 | 26250 | 124 |
| 472 | 20241023 | 105200 | 1994846200 | 26250 | 26250 | 26300 | 26250 | 171 |
| 473 | 20241023 | 105100 | 1990353050 | 26300 | 26250 | 26300 | 26250 | 32 |
| 474 | 20241023 | 105000 | 1989512000 | 26300 | 26300 | 26300 | 26300 | 91 |
| 475 | 20241023 | 104900 | 1987118700 | 26350 | 26250 | 26350 | 26250 | 8 |
| 476 | 20241023 | 104800 | 1986908500 | 26350 | 26350 | 26350 | 26350 | 51 |
| 477 | 20241023 | 104700 | 1985564650 | 26350 | 26250 | 26350 | 26200 | 1317 |
| 478 | 20241023 | 104600 | 1950943700 | 26200 | 26250 | 26250 | 26200 | 163 |
| 479 | 20241023 | 104500 | 1946671400 | 26200 | 26250 | 26250 | 26200 | 68 |
| 480 | 20241023 | 104400 | 1944889750 | 26250 | 26200 | 26250 | 26200 | 91 |
| 481 | 20241023 | 104300 | 1942503150 | 26200 | 26200 | 26250 | 26200 | 91 |
| 482 | 20241023 | 104200 | 1940118150 | 26250 | 26250 | 26250 | 26250 | 39 |
| 483 | 20241023 | 104100 | 1939094400 | 26250 | 26350 | 26350 | 26200 | 42 |
| 484 | 20241023 | 104000 | 1937992000 | 26350 | 26250 | 26350 | 26200 | 1025 |
| 485 | 20241023 | 103900 | 1911082000 | 26250 | 26200 | 26250 | 26200 | 289 |
| 486 | 20241023 | 103800 | 1903510000 | 26250 | 26200 | 26250 | 26200 | 185 |
| 487 | 20241023 | 103700 | 1898662900 | 26150 | 26150 | 26250 | 26150 | 800 |
| 488 | 20241023 | 103600 | 1877710550 | 26150 | 26200 | 26200 | 26150 | 73 |
| 489 | 20241023 | 103500 | 1875801450 | 26200 | 26150 | 26200 | 26150 | 84 |
| 490 | 20241023 | 103400 | 1873604300 | 26200 | 26150 | 26200 | 26150 | 182 |
| 491 | 20241023 | 103300 | 1868844750 | 26150 | 26150 | 26150 | 26150 | 11 |
| 492 | 20241023 | 103200 | 1868557100 | 26150 | 26200 | 26200 | 26150 | 477 |
| 493 | 20241023 | 103100 | 1856059750 | 26150 | 26150 | 26150 | 26150 | 386 |
| 494 | 20241023 | 103000 | 1845965850 | 26100 | 26100 | 26100 | 26100 | 5 |
| 495 | 20241023 | 102900 | 1845835350 | 26150 | 26200 | 26200 | 26100 | 291 |
| 496 | 20241023 | 102800 | 1838229800 | 26150 | 26150 | 26200 | 26150 | 246 |
| 497 | 20241023 | 102700 | 1831796300 | 26150 | 26100 | 26150 | 26100 | 321 |
| 498 | 20241023 | 102600 | 1823405850 | 26100 | 26100 | 26100 | 26100 | 109 |
| 499 | 20241023 | 102500 | 1820560950 | 26100 | 26100 | 26100 | 26050 | 532 |
| 500 | 20241023 | 102400 | 1806676250 | 26100 | 26100 | 26100 | 26050 | 219 |
| 501 | 20241023 | 102300 | 1800966300 | 26050 | 26100 | 26100 | 26050 | 566 |
| 502 | 20241023 | 102200 | 1786202100 | 26100 | 26100 | 26100 | 26100 | 1368 |
| 503 | 20241023 | 102100 | 1750497300 | 26100 | 26150 | 26150 | 26100 | 377 |
| 504 | 20241023 | 102000 | 1740644800 | 26100 | 26050 | 26100 | 26050 | 1184 |
| 505 | 20241023 | 101900 | 1709776550 | 26050 | 26050 | 26100 | 26050 | 1567 |
| 506 | 20241023 | 101800 | 1668948750 | 26050 | 26100 | 26100 | 26050 | 5707 |
| 507 | 20241023 | 101700 | 1520049900 | 26150 | 26150 | 26150 | 26100 | 416 |
| 508 | 20241023 | 101600 | 1509186750 | 26100 | 26100 | 26150 | 26100 | 1331 |
| 509 | 20241023 | 101500 | 1474425850 | 26100 | 26200 | 26200 | 26100 | 1953 |
| 510 | 20241023 | 101400 | 1423362550 | 26150 | 26200 | 26200 | 26150 | 392 |
| 511 | 20241023 | 101300 | 1413094750 | 26150 | 26150 | 26150 | 26150 | 124 |
| 512 | 20241023 | 101200 | 1409852150 | 26150 | 26150 | 26200 | 26150 | 75 |
| 513 | 20241023 | 101100 | 1407890400 | 26150 | 26200 | 26200 | 26150 | 106 |
| 514 | 20241023 | 101000 | 1405116800 | 26150 | 26150 | 26200 | 26150 | 46 |
| 515 | 20241023 | 100900 | 1403913850 | 26150 | 26150 | 26150 | 26100 | 988 |
| 516 | 20241023 | 100800 | 1378078650 | 26150 | 26150 | 26150 | 26100 | 331 |
| 517 | 20241023 | 100700 | 1369425450 | 26150 | 26200 | 26200 | 26100 | 255 |
| 518 | 20241023 | 100600 | 1362748000 | 26200 | 26150 | 26200 | 26100 | 2687 |
| 519 | 20241023 | 100500 | 1292501250 | 26150 | 26150 | 26150 | 26150 | 206 |
| 520 | 20241023 | 100400 | 1287114350 | 26200 | 26200 | 26200 | 26150 | 158 |
| 521 | 20241023 | 100300 | 1282976850 | 26150 | 26150 | 26200 | 26150 | 317 |
| 522 | 20241023 | 100200 | 1274678250 | 26200 | 26150 | 26200 | 26150 | 310 |
| 523 | 20241023 | 100100 | 1266571650 | 26200 | 26200 | 26200 | 26150 | 306 |
| 524 | 20241023 | 100000 | 1258560900 | 26200 | 26150 | 26200 | 26150 | 477 |
| 525 | 20241023 | 095900 | 1246067000 | 26150 | 26150 | 26200 | 26150 | 93 |
| 526 | 20241023 | 095800 | 1243634300 | 26200 | 26200 | 26200 | 26150 | 99 |
| 527 | 20241023 | 095700 | 1241043550 | 26150 | 26150 | 26200 | 26150 | 295 |
| 528 | 20241023 | 095600 | 1233329050 | 26200 | 26200 | 26250 | 26150 | 3596 |
| 529 | 20241023 | 095500 | 1139114500 | 26200 | 26250 | 26250 | 26200 | 112 |
| 530 | 20241023 | 095400 | 1136178950 | 26250 | 26200 | 26250 | 26200 | 345 |
| 531 | 20241023 | 095300 | 1127127250 | 26250 | 26250 | 26250 | 26200 | 123 |
| 532 | 20241023 | 095200 | 1123899500 | 26200 | 26250 | 26250 | 26200 | 1025 |
| 533 | 20241023 | 095100 | 1097035500 | 26250 | 26250 | 26250 | 26200 | 213 |
| 534 | 20241023 | 095000 | 1091446350 | 26250 | 26250 | 26250 | 26250 | 298 |
| 535 | 20241023 | 094900 | 1083623850 | 26250 | 26250 | 26250 | 26250 | 459 |
| 536 | 20241023 | 094800 | 1071575100 | 26250 | 26200 | 26250 | 26200 | 216 |
| 537 | 20241023 | 094700 | 1065909900 | 26250 | 26250 | 26250 | 26200 | 120 |
| 538 | 20241023 | 094600 | 1062763300 | 26250 | 26250 | 26250 | 26200 | 1387 |
| 539 | 20241023 | 094500 | 1026360200 | 26200 | 26250 | 26250 | 26200 | 218 |
| 540 | 20241023 | 094400 | 1020639950 | 26250 | 26250 | 26250 | 26200 | 337 |
| 541 | 20241023 | 094300 | 1011795650 | 26250 | 26250 | 26250 | 26200 | 327 |
| 542 | 20241023 | 094200 | 1003215050 | 26250 | 26250 | 26300 | 26200 | 2178 |
| 543 | 20241023 | 094100 | 946053950 | 26250 | 26350 | 26350 | 26250 | 1702 |
| 544 | 20241023 | 094000 | 901304300 | 26350 | 26350 | 26350 | 26300 | 73 |
| 545 | 20241023 | 093900 | 899382100 | 26300 | 26350 | 26400 | 26300 | 294 |
| 546 | 20241023 | 093800 | 891636750 | 26300 | 26350 | 26350 | 26300 | 891 |
| 547 | 20241023 | 093700 | 868167850 | 26350 | 26350 | 26350 | 26300 | 129 |
| 548 | 20241023 | 093600 | 864773950 | 26350 | 26350 | 26350 | 26300 | 35 |
| 549 | 20241023 | 093500 | 863852200 | 26300 | 26350 | 26350 | 26300 | 170 |
| 550 | 20241023 | 093400 | 859375700 | 26350 | 26300 | 26350 | 26300 | 26 |
| 551 | 20241023 | 093300 | 858691500 | 26300 | 26350 | 26350 | 26300 | 11 |
| 552 | 20241023 | 093200 | 858402150 | 26300 | 26300 | 26300 | 26300 | 412 |
| 553 | 20241023 | 093100 | 847566550 | 26300 | 26300 | 26300 | 26250 | 191 |
| 554 | 20241023 | 093000 | 842549500 | 26300 | 26300 | 26300 | 26250 | 313 |
| 555 | 20241023 | 092900 | 834319600 | 26300 | 26300 | 26300 | 26250 | 1672 |
| 556 | 20241023 | 092800 | 790364050 | 26300 | 26300 | 26300 | 26250 | 78 |
| 557 | 20241023 | 092700 | 788313100 | 26300 | 26250 | 26300 | 26250 | 29 |
| 558 | 20241023 | 092600 | 787550850 | 26200 | 26250 | 26300 | 26200 | 4240 |
| 559 | 20241023 | 092500 | 676214200 | 26200 | 26200 | 26250 | 26200 | 645 |
| 560 | 20241023 | 092400 | 659290200 | 26200 | 26200 | 26250 | 26200 | 401 |
| 561 | 20241023 | 092300 | 648783900 | 26200 | 26200 | 26200 | 26200 | 249 |
| 562 | 20241023 | 092200 | 642260100 | 26250 | 26250 | 26250 | 26200 | 700 |
| 563 | 20241023 | 092100 | 623919450 | 26200 | 26350 | 26350 | 26200 | 4092 |
| 564 | 20241023 | 092000 | 516494500 | 26350 | 26350 | 26350 | 26300 | 261 |
| 565 | 20241023 | 091900 | 509619600 | 26350 | 26300 | 26350 | 26300 | 108 |
| 566 | 20241023 | 091800 | 506778850 | 26350 | 26350 | 26350 | 26300 | 222 |
| 567 | 20241023 | 091700 | 500932350 | 26350 | 26400 | 26400 | 26300 | 1786 |
| 568 | 20241023 | 091600 | 453871650 | 26350 | 26450 | 26500 | 26350 | 1592 |
| 569 | 20241023 | 091500 | 411856500 | 26500 | 26450 | 26500 | 26400 | 1020 |
| 570 | 20241023 | 091400 | 384880650 | 26450 | 26500 | 26500 | 26450 | 1685 |
| 571 | 20241023 | 091300 | 340292250 | 26500 | 26500 | 26500 | 26450 | 207 |
| 572 | 20241023 | 091200 | 334806800 | 26500 | 26550 | 26550 | 26450 | 838 |
| 573 | 20241023 | 091100 | 312602700 | 26550 | 26500 | 26550 | 26500 | 228 |
| 574 | 20241023 | 091000 | 306550450 | 26550 | 26550 | 26550 | 26500 | 37 |
| 575 | 20241023 | 090900 | 305568150 | 26500 | 26500 | 26550 | 26500 | 2872 |
| 576 | 20241023 | 090800 | 229409550 | 26500 | 26600 | 26600 | 26500 | 2155 |
| 577 | 20241023 | 090700 | 172203550 | 26600 | 26600 | 26600 | 26550 | 71 |
| 578 | 20241023 | 090600 | 170315850 | 26550 | 26600 | 26600 | 26550 | 17 |
| 579 | 20241023 | 090500 | 169864400 | 26550 | 26500 | 26600 | 26500 | 98 |
| 580 | 20241023 | 090400 | 167265350 | 26500 | 26550 | 26550 | 26500 | 997 |
| 581 | 20241023 | 090300 | 140801550 | 26500 | 26550 | 26550 | 26500 | 423 |
| 582 | 20241023 | 090200 | 129590500 | 26500 | 26500 | 26550 | 26500 | 34 |
| 583 | 20241023 | 090100 | 128688500 | 26500 | 26600 | 26600 | 26500 | 4214 |
| 584 | 20241023 | 090000 | 16625250 | 26600 | 26650 | 26650 | 26600 | 624 |