31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 184000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 3 | 20241008 | 183900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20241008 | 183800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20241008 | 183700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20241008 | 183600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20241008 | 183500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20241008 | 183400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20241008 | 183300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20241008 | 183200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20241008 | 183100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20241008 | 183000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20241008 | 182900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20241008 | 182800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20241008 | 182700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20241008 | 182600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20241008 | 182500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20241008 | 182400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20241008 | 182300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20241008 | 182200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20241008 | 182100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20241008 | 182000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20241008 | 181900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20241008 | 181800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20241008 | 181700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20241008 | 181600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20241008 | 181500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20241008 | 181400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20241008 | 181300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20241008 | 181200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20241008 | 181100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20241008 | 181000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 33 | 20241008 | 180900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20241008 | 180800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20241008 | 180700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20241008 | 180600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20241008 | 180500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20241008 | 180400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20241008 | 180300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20241008 | 180200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20241008 | 180100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20241008 | 180000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20241008 | 175900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20241008 | 175800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20241008 | 175700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20241008 | 175600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20241008 | 175500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20241008 | 175400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20241008 | 175300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20241008 | 175200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20241008 | 175100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20241008 | 175000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20241008 | 174900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20241008 | 174800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20241008 | 174700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20241008 | 174600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20241008 | 174500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20241008 | 174400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20241008 | 174300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20241008 | 174200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20241008 | 174100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20241008 | 174000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 63 | 20241008 | 173900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20241008 | 173800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20241008 | 173700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20241008 | 173600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20241008 | 173500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20241008 | 173400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20241008 | 173300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20241008 | 173200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20241008 | 173100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20241008 | 173000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20241008 | 172900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20241008 | 172800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20241008 | 172700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20241008 | 172600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20241008 | 172500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20241008 | 172400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20241008 | 172300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20241008 | 172200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20241008 | 172100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20241008 | 172000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20241008 | 171900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20241008 | 171800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20241008 | 171700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20241008 | 171600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20241008 | 171500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20241008 | 171400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20241008 | 171300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20241008 | 171200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20241008 | 171100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20241008 | 171000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 93 | 20241008 | 170900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20241008 | 170800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20241008 | 170700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20241008 | 170600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20241008 | 170500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20241008 | 170400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20241008 | 170300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20241008 | 170200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20241008 | 170100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20241008 | 170000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20241008 | 165900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20241008 | 165800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20241008 | 165700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20241008 | 165600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20241008 | 165500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20241008 | 165400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20241008 | 165300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20241008 | 165200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20241008 | 165100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20241008 | 165000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20241008 | 164900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20241008 | 164800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20241008 | 164700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20241008 | 164600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20241008 | 164500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20241008 | 164400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20241008 | 164300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20241008 | 164200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20241008 | 164100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20241008 | 164000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 123 | 20241008 | 163900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20241008 | 163800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20241008 | 163700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20241008 | 163600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20241008 | 163500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20241008 | 163400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20241008 | 163300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20241008 | 163200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20241008 | 163100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20241008 | 163000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20241008 | 162900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20241008 | 162800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20241008 | 162700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20241008 | 162600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20241008 | 162500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20241008 | 162400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20241008 | 162300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20241008 | 162200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20241008 | 162100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20241008 | 162000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20241008 | 161900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20241008 | 161800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20241008 | 161700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20241008 | 161600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20241008 | 161500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20241008 | 161400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20241008 | 161300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20241008 | 161200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20241008 | 161100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20241008 | 161000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 153 | 20241008 | 160900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20241008 | 160800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20241008 | 160700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20241008 | 160600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20241008 | 160500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20241008 | 160400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20241008 | 160300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20241008 | 160200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20241008 | 160100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20241008 | 160000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20241008 | 155900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20241008 | 155800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20241008 | 155700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20241008 | 155600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20241008 | 155500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20241008 | 155400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20241008 | 155300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20241008 | 155200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20241008 | 155100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20241008 | 155000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20241008 | 154900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20241008 | 154800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20241008 | 154700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20241008 | 154600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20241008 | 154500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20241008 | 154400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20241008 | 154300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20241008 | 154200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20241008 | 154100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20241008 | 154000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 183 | 20241008 | 153900 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20241008 | 153800 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20241008 | 153700 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20241008 | 153600 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20241008 | 153500 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20241008 | 153400 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20241008 | 153300 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20241008 | 153200 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20241008 | 153100 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20241008 | 153000 | 6172002500 | 24400 | 24400 | 24400 | 24400 | 3207 |
| 193 | 20241008 | 152900 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20241008 | 152800 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20241008 | 152700 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20241008 | 152600 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20241008 | 152500 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20241008 | 152400 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20241008 | 152300 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20241008 | 152200 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20241008 | 152100 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20241008 | 152000 | 6093751700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20241008 | 151900 | 6093751700 | 24150 | 24100 | 24200 | 24100 | 383 |
| 204 | 20241008 | 151800 | 6084517000 | 24200 | 24200 | 24200 | 24100 | 324 |
| 205 | 20241008 | 151700 | 6076701150 | 24200 | 24100 | 24250 | 23950 | 1675 |
| 206 | 20241008 | 151600 | 6036363350 | 24150 | 24150 | 24150 | 24050 | 692 |
| 207 | 20241008 | 151500 | 6019690350 | 24100 | 24100 | 24150 | 24100 | 143 |
| 208 | 20241008 | 151400 | 6016243050 | 24100 | 24150 | 24150 | 24100 | 97 |
| 209 | 20241008 | 151300 | 6013901500 | 24100 | 24150 | 24150 | 24100 | 372 |
| 210 | 20241008 | 151200 | 6004931700 | 24150 | 24150 | 24200 | 24150 | 73 |
| 211 | 20241008 | 151100 | 6003168400 | 24150 | 24250 | 24250 | 24100 | 1452 |
| 212 | 20241008 | 151000 | 5968088950 | 24250 | 24200 | 24250 | 24200 | 28 |
| 213 | 20241008 | 150900 | 5967410300 | 24250 | 24200 | 24300 | 24150 | 562 |
| 214 | 20241008 | 150800 | 5953804900 | 24200 | 24200 | 24250 | 24200 | 127 |
| 215 | 20241008 | 150700 | 5950731300 | 24200 | 24250 | 24250 | 24200 | 164 |
| 216 | 20241008 | 150600 | 5946761200 | 24250 | 24200 | 24250 | 24200 | 606 |
| 217 | 20241008 | 150500 | 5932095050 | 24200 | 24250 | 24250 | 24150 | 1168 |
| 218 | 20241008 | 150400 | 5903843850 | 24200 | 24250 | 24250 | 24200 | 70 |
| 219 | 20241008 | 150300 | 5902148900 | 24250 | 24250 | 24250 | 24200 | 801 |
| 220 | 20241008 | 150200 | 5882764350 | 24250 | 24200 | 24250 | 24150 | 114 |
| 221 | 20241008 | 150100 | 5880002750 | 24200 | 24200 | 24250 | 24200 | 170 |
| 222 | 20241008 | 150000 | 5875888700 | 24200 | 24300 | 24300 | 24200 | 140 |
| 223 | 20241008 | 145900 | 5872496650 | 24300 | 24250 | 24300 | 24150 | 306 |
| 224 | 20241008 | 145800 | 5865084250 | 24250 | 24300 | 24300 | 24250 | 163 |
| 225 | 20241008 | 145700 | 5861129600 | 24300 | 24300 | 24300 | 24300 | 70 |
| 226 | 20241008 | 145600 | 5859428600 | 24300 | 24300 | 24350 | 24300 | 77 |
| 227 | 20241008 | 145500 | 5857556850 | 24300 | 24250 | 24300 | 24250 | 47 |
| 228 | 20241008 | 145400 | 5856415950 | 24250 | 24250 | 24250 | 24150 | 172 |
| 229 | 20241008 | 145300 | 5852252850 | 24250 | 24300 | 24300 | 24250 | 104 |
| 230 | 20241008 | 145200 | 5849730350 | 24200 | 24300 | 24300 | 24200 | 358 |
| 231 | 20241008 | 145100 | 5841045450 | 24300 | 24350 | 24400 | 24300 | 277 |
| 232 | 20241008 | 145000 | 5834299650 | 24350 | 24350 | 24400 | 24300 | 492 |
| 233 | 20241008 | 144900 | 5822317550 | 24300 | 24400 | 24450 | 24300 | 216 |
| 234 | 20241008 | 144800 | 5817053150 | 24400 | 24350 | 24450 | 24350 | 169 |
| 235 | 20241008 | 144700 | 5812928400 | 24350 | 24350 | 24400 | 24300 | 120 |
| 236 | 20241008 | 144600 | 5810008350 | 24400 | 24300 | 24400 | 24300 | 76 |
| 237 | 20241008 | 144500 | 5808160100 | 24350 | 24300 | 24350 | 24300 | 154 |
| 238 | 20241008 | 144400 | 5804410300 | 24300 | 24250 | 24300 | 24250 | 328 |
| 239 | 20241008 | 144300 | 5796452850 | 24200 | 24250 | 24250 | 24200 | 271 |
| 240 | 20241008 | 144200 | 5789893300 | 24250 | 24350 | 24350 | 24250 | 285 |
| 241 | 20241008 | 144100 | 5782976900 | 24400 | 24350 | 24400 | 24350 | 45 |
| 242 | 20241008 | 144000 | 5781880550 | 24350 | 24300 | 24350 | 24300 | 78 |
| 243 | 20241008 | 143900 | 5779981900 | 24300 | 24300 | 24350 | 24300 | 151 |
| 244 | 20241008 | 143800 | 5776310750 | 24300 | 24250 | 24300 | 24250 | 344 |
| 245 | 20241008 | 143700 | 5767964200 | 24200 | 24250 | 24250 | 24200 | 652 |
| 246 | 20241008 | 143600 | 5752183300 | 24250 | 24250 | 24300 | 24200 | 438 |
| 247 | 20241008 | 143500 | 5741579100 | 24200 | 24250 | 24250 | 24200 | 236 |
| 248 | 20241008 | 143400 | 5735866400 | 24250 | 24250 | 24300 | 24200 | 147 |
| 249 | 20241008 | 143300 | 5732299500 | 24250 | 24350 | 24350 | 24200 | 346 |
| 250 | 20241008 | 143200 | 5723904050 | 24350 | 24350 | 24350 | 24350 | 27 |
| 251 | 20241008 | 143100 | 5723246600 | 24350 | 24450 | 24450 | 24350 | 413 |
| 252 | 20241008 | 143000 | 5713171400 | 24450 | 24450 | 24450 | 24450 | 50 |
| 253 | 20241008 | 142900 | 5711948900 | 24450 | 24450 | 24450 | 24400 | 44 |
| 254 | 20241008 | 142800 | 5710873150 | 24450 | 24500 | 24500 | 24450 | 149 |
| 255 | 20241008 | 142700 | 5707228400 | 24500 | 24450 | 24500 | 24450 | 30 |
| 256 | 20241008 | 142600 | 5706494300 | 24500 | 24500 | 24500 | 24450 | 85 |
| 257 | 20241008 | 142500 | 5704414300 | 24500 | 24450 | 24500 | 24450 | 53 |
| 258 | 20241008 | 142400 | 5703117200 | 24450 | 24400 | 24450 | 24400 | 394 |
| 259 | 20241008 | 142300 | 5693487250 | 24400 | 24450 | 24450 | 24400 | 68 |
| 260 | 20241008 | 142200 | 5691826450 | 24450 | 24350 | 24450 | 24350 | 868 |
| 261 | 20241008 | 142100 | 5670686250 | 24450 | 24450 | 24450 | 24400 | 164 |
| 262 | 20241008 | 142000 | 5666683350 | 24450 | 24450 | 24450 | 24450 | 26 |
| 263 | 20241008 | 141900 | 5666047650 | 24400 | 24400 | 24500 | 24400 | 192 |
| 264 | 20241008 | 141800 | 5661357000 | 24450 | 24450 | 24450 | 24400 | 387 |
| 265 | 20241008 | 141700 | 5651895000 | 24450 | 24450 | 24450 | 24400 | 83 |
| 266 | 20241008 | 141600 | 5649868400 | 24450 | 24400 | 24450 | 24400 | 21 |
| 267 | 20241008 | 141500 | 5649355400 | 24400 | 24350 | 24400 | 24350 | 112 |
| 268 | 20241008 | 141400 | 5646626650 | 24350 | 24400 | 24400 | 24350 | 138 |
| 269 | 20241008 | 141300 | 5643266250 | 24450 | 24400 | 24500 | 24400 | 348 |
| 270 | 20241008 | 141200 | 5634772400 | 24450 | 24400 | 24500 | 24400 | 101 |
| 271 | 20241008 | 141100 | 5632302300 | 24400 | 24400 | 24400 | 24400 | 96 |
| 272 | 20241008 | 141000 | 5629959900 | 24400 | 24350 | 24400 | 24350 | 15 |
| 273 | 20241008 | 140900 | 5629594050 | 24400 | 24350 | 24400 | 24350 | 30 |
| 274 | 20241008 | 140800 | 5628863350 | 24300 | 24450 | 24450 | 24300 | 919 |
| 275 | 20241008 | 140700 | 5606482600 | 24450 | 24450 | 24450 | 24400 | 54 |
| 276 | 20241008 | 140600 | 5605162850 | 24450 | 24400 | 24450 | 24400 | 36 |
| 277 | 20241008 | 140500 | 5604283050 | 24400 | 24400 | 24400 | 24350 | 154 |
| 278 | 20241008 | 140400 | 5600525950 | 24400 | 24350 | 24400 | 24350 | 156 |
| 279 | 20241008 | 140300 | 5596719800 | 24350 | 24350 | 24400 | 24350 | 30 |
| 280 | 20241008 | 140200 | 5595987950 | 24400 | 24350 | 24400 | 24300 | 209 |
| 281 | 20241008 | 140100 | 5590899400 | 24300 | 24300 | 24350 | 24300 | 240 |
| 282 | 20241008 | 140000 | 5585066250 | 24300 | 24350 | 24350 | 24300 | 76 |
| 283 | 20241008 | 135900 | 5583216100 | 24350 | 24350 | 24350 | 24350 | 55 |
| 284 | 20241008 | 135800 | 5581876850 | 24350 | 24350 | 24350 | 24300 | 103 |
| 285 | 20241008 | 135700 | 5579372100 | 24350 | 24350 | 24350 | 24350 | 63 |
| 286 | 20241008 | 135600 | 5577838050 | 24350 | 24300 | 24400 | 24300 | 935 |
| 287 | 20241008 | 135500 | 5555091300 | 24250 | 24300 | 24350 | 24250 | 1009 |
| 288 | 20241008 | 135400 | 5530602950 | 24300 | 24300 | 24300 | 24300 | 91 |
| 289 | 20241008 | 135300 | 5528391650 | 24250 | 24300 | 24300 | 24250 | 35 |
| 290 | 20241008 | 135200 | 5527541750 | 24300 | 24300 | 24300 | 24300 | 34 |
| 291 | 20241008 | 135100 | 5526715550 | 24300 | 24300 | 24300 | 24250 | 191 |
| 292 | 20241008 | 135000 | 5522082400 | 24300 | 24250 | 24300 | 24250 | 106 |
| 293 | 20241008 | 134900 | 5519511000 | 24250 | 24250 | 24300 | 24150 | 1128 |
| 294 | 20241008 | 134800 | 5492170350 | 24250 | 24300 | 24300 | 24250 | 844 |
| 295 | 20241008 | 134700 | 5471702000 | 24300 | 24300 | 24300 | 24250 | 56 |
| 296 | 20241008 | 134600 | 5470343000 | 24200 | 24300 | 24300 | 24200 | 250 |
| 297 | 20241008 | 134500 | 5464284950 | 24250 | 24300 | 24300 | 24250 | 63 |
| 298 | 20241008 | 134400 | 5462756300 | 24300 | 24300 | 24300 | 24200 | 285 |
| 299 | 20241008 | 134300 | 5455855500 | 24300 | 24300 | 24300 | 24200 | 130 |
| 300 | 20241008 | 134200 | 5452700850 | 24300 | 24250 | 24300 | 24250 | 174 |
| 301 | 20241008 | 134100 | 5448477650 | 24250 | 24300 | 24350 | 24200 | 1924 |
| 302 | 20241008 | 134000 | 5401848150 | 24350 | 24400 | 24400 | 24300 | 205 |
| 303 | 20241008 | 133900 | 5396860700 | 24400 | 24350 | 24400 | 24300 | 335 |
| 304 | 20241008 | 133800 | 5388701500 | 24350 | 24350 | 24400 | 24350 | 148 |
| 305 | 20241008 | 133700 | 5385096650 | 24250 | 24400 | 24450 | 24250 | 1223 |
| 306 | 20241008 | 133600 | 5355361000 | 24400 | 24450 | 24500 | 24250 | 4560 |
| 307 | 20241008 | 133500 | 5244316250 | 24450 | 24600 | 24600 | 24450 | 1264 |
| 308 | 20241008 | 133400 | 5213346250 | 24550 | 24600 | 24600 | 24550 | 138 |
| 309 | 20241008 | 133300 | 5209952050 | 24600 | 24600 | 24600 | 24550 | 160 |
| 310 | 20241008 | 133200 | 5206022400 | 24550 | 24600 | 24600 | 24550 | 248 |
| 311 | 20241008 | 133100 | 5199925900 | 24600 | 24600 | 24600 | 24600 | 43 |
| 312 | 20241008 | 133000 | 5198868100 | 24600 | 24600 | 24600 | 24550 | 127 |
| 313 | 20241008 | 132900 | 5195749500 | 24600 | 24600 | 24600 | 24550 | 76 |
| 314 | 20241008 | 132800 | 5193880650 | 24600 | 24650 | 24650 | 24600 | 155 |
| 315 | 20241008 | 132700 | 5190066050 | 24650 | 24600 | 24650 | 24600 | 34 |
| 316 | 20241008 | 132600 | 5189228700 | 24600 | 24550 | 24600 | 24550 | 99 |
| 317 | 20241008 | 132500 | 5186794300 | 24550 | 24550 | 24600 | 24550 | 84 |
| 318 | 20241008 | 132400 | 5184730250 | 24600 | 24600 | 24600 | 24550 | 124 |
| 319 | 20241008 | 132300 | 5181683600 | 24600 | 24650 | 24650 | 24550 | 136 |
| 320 | 20241008 | 132200 | 5178340250 | 24650 | 24600 | 24650 | 24600 | 46 |
| 321 | 20241008 | 132100 | 5177207200 | 24650 | 24550 | 24650 | 24550 | 244 |
| 322 | 20241008 | 132000 | 5171206550 | 24600 | 24600 | 24650 | 24600 | 79 |
| 323 | 20241008 | 131900 | 5169263100 | 24600 | 24600 | 24650 | 24550 | 186 |
| 324 | 20241008 | 131800 | 5164685550 | 24650 | 24550 | 24650 | 24550 | 253 |
| 325 | 20241008 | 131700 | 5158466000 | 24600 | 24550 | 24600 | 24550 | 115 |
| 326 | 20241008 | 131600 | 5155641400 | 24600 | 24650 | 24650 | 24600 | 494 |
| 327 | 20241008 | 131500 | 5143470550 | 24600 | 24650 | 24650 | 24600 | 93 |
| 328 | 20241008 | 131400 | 5141181800 | 24650 | 24600 | 24650 | 24600 | 113 |
| 329 | 20241008 | 131300 | 5138400200 | 24600 | 24600 | 24650 | 24550 | 115 |
| 330 | 20241008 | 131200 | 5135573300 | 24600 | 24550 | 24600 | 24500 | 175 |
| 331 | 20241008 | 131100 | 5131276100 | 24600 | 24650 | 24650 | 24550 | 321 |
| 332 | 20241008 | 131000 | 5123384650 | 24600 | 24650 | 24650 | 24600 | 172 |
| 333 | 20241008 | 130900 | 5119152550 | 24650 | 24600 | 24650 | 24600 | 281 |
| 334 | 20241008 | 130800 | 5112238100 | 24650 | 24650 | 24700 | 24600 | 259 |
| 335 | 20241008 | 130700 | 5105851800 | 24650 | 24650 | 24650 | 24600 | 103 |
| 336 | 20241008 | 130600 | 5103315900 | 24600 | 24600 | 24650 | 24600 | 106 |
| 337 | 20241008 | 130500 | 5100704050 | 24600 | 24750 | 24750 | 24600 | 178 |
| 338 | 20241008 | 130400 | 5096312550 | 24700 | 24500 | 24750 | 24500 | 617 |
| 339 | 20241008 | 130300 | 5081140950 | 24600 | 24550 | 24600 | 24550 | 130 |
| 340 | 20241008 | 130200 | 5077947000 | 24600 | 24600 | 24600 | 24500 | 420 |
| 341 | 20241008 | 130100 | 5067619000 | 24550 | 24600 | 24650 | 24550 | 1987 |
| 342 | 20241008 | 130000 | 5018831450 | 24550 | 24600 | 24650 | 24550 | 415 |
| 343 | 20241008 | 125900 | 5008611500 | 24650 | 24550 | 24650 | 24550 | 64 |
| 344 | 20241008 | 125800 | 5007036900 | 24600 | 24600 | 24650 | 24450 | 2305 |
| 345 | 20241008 | 125700 | 4950468350 | 24650 | 24650 | 24700 | 24550 | 1125 |
| 346 | 20241008 | 125600 | 4922764400 | 24650 | 24700 | 24750 | 24650 | 480 |
| 347 | 20241008 | 125500 | 4910923300 | 24700 | 24750 | 24750 | 24700 | 245 |
| 348 | 20241008 | 125400 | 4904870800 | 24700 | 24750 | 24750 | 24650 | 755 |
| 349 | 20241008 | 125300 | 4886223200 | 24800 | 24900 | 24900 | 24800 | 619 |
| 350 | 20241008 | 125200 | 4870843150 | 24900 | 24800 | 24900 | 24800 | 769 |
| 351 | 20241008 | 125100 | 4851721300 | 24850 | 24800 | 24850 | 24750 | 314 |
| 352 | 20241008 | 125000 | 4843929450 | 24800 | 24750 | 24850 | 24700 | 596 |
| 353 | 20241008 | 124900 | 4829171800 | 24750 | 24750 | 24850 | 24750 | 416 |
| 354 | 20241008 | 124800 | 4818865650 | 24750 | 24850 | 24850 | 24700 | 1984 |
| 355 | 20241008 | 124700 | 4769783350 | 24800 | 25000 | 25000 | 24800 | 2485 |
| 356 | 20241008 | 124600 | 4708043700 | 25000 | 24850 | 25000 | 24850 | 1217 |
| 357 | 20241008 | 124500 | 4677726400 | 24950 | 25000 | 25000 | 24850 | 3713 |
| 358 | 20241008 | 124400 | 4585263350 | 25000 | 25000 | 25150 | 24850 | 6937 |
| 359 | 20241008 | 124300 | 4411919050 | 25000 | 24900 | 25150 | 24900 | 19221 |
| 360 | 20241008 | 124200 | 3930780000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 361 | 20241008 | 124100 | 3930780000 | 24800 | 24800 | 24800 | 24800 | 1583 |
| 362 | 20241008 | 124000 | 3891521600 | 24800 | 24800 | 24800 | 24750 | 200 |
| 363 | 20241008 | 123900 | 3886563550 | 24800 | 24800 | 24800 | 24800 | 158 |
| 364 | 20241008 | 123800 | 3882645150 | 24800 | 24750 | 24800 | 24750 | 679 |
| 365 | 20241008 | 123700 | 3865828400 | 24750 | 24750 | 24750 | 24700 | 457 |
| 366 | 20241008 | 123600 | 3854522850 | 24750 | 24750 | 24800 | 24750 | 920 |
| 367 | 20241008 | 123500 | 3831751250 | 24800 | 24700 | 24800 | 24700 | 1909 |
| 368 | 20241008 | 123400 | 3784556900 | 24700 | 24650 | 24700 | 24650 | 620 |
| 369 | 20241008 | 123300 | 3769265800 | 24700 | 24650 | 24700 | 24600 | 757 |
| 370 | 20241008 | 123200 | 3750606950 | 24650 | 24650 | 24650 | 24600 | 364 |
| 371 | 20241008 | 123100 | 3741647500 | 24650 | 24650 | 24650 | 24600 | 289 |
| 372 | 20241008 | 123000 | 3734523750 | 24650 | 24650 | 24650 | 24600 | 361 |
| 373 | 20241008 | 122900 | 3725626450 | 24650 | 24650 | 24650 | 24600 | 242 |
| 374 | 20241008 | 122800 | 3719661350 | 24600 | 24650 | 24650 | 24600 | 69 |
| 375 | 20241008 | 122700 | 3717962650 | 24650 | 24650 | 24650 | 24600 | 1065 |
| 376 | 20241008 | 122600 | 3691749250 | 24650 | 24600 | 24650 | 24600 | 1334 |
| 377 | 20241008 | 122500 | 3658927050 | 24600 | 24600 | 24650 | 24550 | 1407 |
| 378 | 20241008 | 122400 | 3624312700 | 24600 | 24500 | 24600 | 24500 | 1661 |
| 379 | 20241008 | 122300 | 3583593000 | 24500 | 24500 | 24500 | 24500 | 91 |
| 380 | 20241008 | 122200 | 3581363500 | 24500 | 24450 | 24500 | 24450 | 282 |
| 381 | 20241008 | 122100 | 3574462300 | 24450 | 24500 | 24500 | 24450 | 91 |
| 382 | 20241008 | 122000 | 3572233350 | 24500 | 24450 | 24500 | 24450 | 756 |
| 383 | 20241008 | 121900 | 3553748300 | 24450 | 24450 | 24500 | 24450 | 684 |
| 384 | 20241008 | 121800 | 3537019350 | 24450 | 24500 | 24500 | 24450 | 118 |
| 385 | 20241008 | 121700 | 3534130250 | 24450 | 24450 | 24450 | 24400 | 975 |
| 386 | 20241008 | 121600 | 3510291550 | 24450 | 24400 | 24450 | 24400 | 149 |
| 387 | 20241008 | 121500 | 3506649050 | 24450 | 24450 | 24450 | 24400 | 338 |
| 388 | 20241008 | 121400 | 3498395550 | 24450 | 24450 | 24450 | 24450 | 80 |
| 389 | 20241008 | 121300 | 3496439550 | 24450 | 24450 | 24450 | 24400 | 182 |
| 390 | 20241008 | 121200 | 3491997400 | 24450 | 24450 | 24450 | 24400 | 79 |
| 391 | 20241008 | 121100 | 3490067300 | 24400 | 24350 | 24450 | 24350 | 816 |
| 392 | 20241008 | 121000 | 3470165650 | 24350 | 24350 | 24350 | 24300 | 107 |
| 393 | 20241008 | 120900 | 3467560750 | 24350 | 24350 | 24350 | 24350 | 40 |
| 394 | 20241008 | 120800 | 3466586750 | 24350 | 24350 | 24350 | 24300 | 451 |
| 395 | 20241008 | 120700 | 3455624700 | 24350 | 24350 | 24350 | 24300 | 104 |
| 396 | 20241008 | 120600 | 3453092500 | 24350 | 24350 | 24350 | 24350 | 17 |
| 397 | 20241008 | 120500 | 3452678550 | 24350 | 24350 | 24350 | 24350 | 52 |
| 398 | 20241008 | 120400 | 3451412350 | 24350 | 24350 | 24350 | 24350 | 421 |
| 399 | 20241008 | 120300 | 3441161000 | 24350 | 24300 | 24350 | 24250 | 291 |
| 400 | 20241008 | 120200 | 3434092050 | 24300 | 24250 | 24300 | 24250 | 127 |
| 401 | 20241008 | 120100 | 3431006000 | 24300 | 24300 | 24300 | 24250 | 52 |
| 402 | 20241008 | 120000 | 3429742950 | 24300 | 24300 | 24300 | 24250 | 866 |
| 403 | 20241008 | 115900 | 3408699350 | 24350 | 24350 | 24350 | 24300 | 239 |
| 404 | 20241008 | 115800 | 3402885800 | 24350 | 24300 | 24350 | 24300 | 160 |
| 405 | 20241008 | 115700 | 3398995800 | 24350 | 24300 | 24350 | 24300 | 262 |
| 406 | 20241008 | 115600 | 3392622150 | 24300 | 24300 | 24350 | 24300 | 303 |
| 407 | 20241008 | 115500 | 3385259050 | 24300 | 24300 | 24300 | 24300 | 181 |
| 408 | 20241008 | 115400 | 3380860750 | 24300 | 24250 | 24300 | 24250 | 322 |
| 409 | 20241008 | 115300 | 3373048900 | 24250 | 24300 | 24300 | 24250 | 690 |
| 410 | 20241008 | 115200 | 3356288100 | 24300 | 24300 | 24300 | 24300 | 221 |
| 411 | 20241008 | 115100 | 3350917800 | 24300 | 24250 | 24300 | 24250 | 220 |
| 412 | 20241008 | 115000 | 3345582100 | 24250 | 24250 | 24300 | 24250 | 448 |
| 413 | 20241008 | 114900 | 3334704950 | 24300 | 24300 | 24300 | 24250 | 93 |
| 414 | 20241008 | 114800 | 3332445100 | 24300 | 24250 | 24300 | 24250 | 285 |
| 415 | 20241008 | 114700 | 3325522900 | 24200 | 24250 | 24300 | 24200 | 301 |
| 416 | 20241008 | 114600 | 3318230250 | 24250 | 24250 | 24250 | 24200 | 30 |
| 417 | 20241008 | 114500 | 3317502900 | 24250 | 24250 | 24300 | 24200 | 258 |
| 418 | 20241008 | 114400 | 3311245850 | 24200 | 24250 | 24300 | 24200 | 256 |
| 419 | 20241008 | 114300 | 3305046250 | 24250 | 24300 | 24300 | 24200 | 55 |
| 420 | 20241008 | 114200 | 3303712500 | 24300 | 24250 | 24300 | 24250 | 46 |
| 421 | 20241008 | 114100 | 3302596900 | 24250 | 24200 | 24300 | 24200 | 1301 |
| 422 | 20241008 | 114000 | 3271053700 | 24200 | 24150 | 24200 | 24150 | 92 |
| 423 | 20241008 | 113900 | 3268829100 | 24100 | 24050 | 24100 | 24050 | 99 |
| 424 | 20241008 | 113800 | 3266446900 | 24050 | 24050 | 24100 | 24050 | 163 |
| 425 | 20241008 | 113700 | 3262526350 | 24050 | 24000 | 24050 | 24000 | 369 |
| 426 | 20241008 | 113600 | 3253665650 | 23950 | 24000 | 24000 | 23950 | 779 |
| 427 | 20241008 | 113500 | 3235008200 | 23950 | 24050 | 24050 | 23950 | 1168 |
| 428 | 20241008 | 113400 | 3206982000 | 24050 | 24100 | 24100 | 24000 | 1131 |
| 429 | 20241008 | 113300 | 3179781050 | 24100 | 24100 | 24100 | 24050 | 96 |
| 430 | 20241008 | 113200 | 3177468200 | 24100 | 24100 | 24150 | 24100 | 695 |
| 431 | 20241008 | 113100 | 3160717950 | 24150 | 24250 | 24250 | 24150 | 2837 |
| 432 | 20241008 | 113000 | 3092120950 | 24250 | 24200 | 24250 | 24200 | 162 |
| 433 | 20241008 | 112900 | 3088194550 | 24200 | 24150 | 24250 | 24150 | 1767 |
| 434 | 20241008 | 112800 | 3045381200 | 24200 | 24200 | 24200 | 24200 | 79 |
| 435 | 20241008 | 112700 | 3043469400 | 24200 | 24250 | 24250 | 24200 | 607 |
| 436 | 20241008 | 112600 | 3028770750 | 24200 | 24250 | 24300 | 24200 | 1520 |
| 437 | 20241008 | 112500 | 2991924700 | 24250 | 24200 | 24250 | 24200 | 46 |
| 438 | 20241008 | 112400 | 2990809550 | 24200 | 24200 | 24200 | 24150 | 589 |
| 439 | 20241008 | 112300 | 2976555800 | 24200 | 24200 | 24200 | 24150 | 355 |
| 440 | 20241008 | 112200 | 2967973050 | 24200 | 24200 | 24250 | 24150 | 1261 |
| 441 | 20241008 | 112100 | 2937457250 | 24200 | 24100 | 24200 | 24100 | 78 |
| 442 | 20241008 | 112000 | 2935574500 | 24100 | 24200 | 24200 | 24100 | 2322 |
| 443 | 20241008 | 111900 | 2879497100 | 24200 | 24200 | 24200 | 24150 | 611 |
| 444 | 20241008 | 111800 | 2864711250 | 24200 | 24100 | 24200 | 24100 | 653 |
| 445 | 20241008 | 111700 | 2848943350 | 24100 | 24100 | 24100 | 24050 | 995 |
| 446 | 20241008 | 111600 | 2824968500 | 24050 | 24100 | 24100 | 24050 | 358 |
| 447 | 20241008 | 111500 | 2816356400 | 24100 | 24050 | 24100 | 24050 | 337 |
| 448 | 20241008 | 111400 | 2808245900 | 24050 | 24050 | 24100 | 24050 | 172 |
| 449 | 20241008 | 111300 | 2804107050 | 24100 | 24050 | 24100 | 24050 | 258 |
| 450 | 20241008 | 111200 | 2797900700 | 24000 | 23950 | 24050 | 23950 | 1320 |
| 451 | 20241008 | 111100 | 2766226400 | 23950 | 24000 | 24000 | 23950 | 148 |
| 452 | 20241008 | 111000 | 2762681750 | 23950 | 23900 | 24000 | 23900 | 2499 |
| 453 | 20241008 | 110900 | 2702919100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 454 | 20241008 | 110800 | 2702919100 | 23850 | 23900 | 23900 | 23850 | 398 |
| 455 | 20241008 | 110700 | 2693426600 | 23850 | 23850 | 23900 | 23850 | 390 |
| 456 | 20241008 | 110600 | 2684125050 | 23850 | 23900 | 23900 | 23850 | 1109 |
| 457 | 20241008 | 110500 | 2657674250 | 23900 | 23900 | 23900 | 23900 | 57 |
| 458 | 20241008 | 110400 | 2656311950 | 23900 | 23900 | 23900 | 23900 | 4 |
| 459 | 20241008 | 110300 | 2656216350 | 23850 | 23950 | 23950 | 23850 | 1126 |
| 460 | 20241008 | 110200 | 2629305050 | 23900 | 23950 | 23950 | 23900 | 154 |
| 461 | 20241008 | 110100 | 2625623600 | 23950 | 23950 | 23950 | 23950 | 134 |
| 462 | 20241008 | 110000 | 2622414300 | 24000 | 23950 | 24000 | 23950 | 123 |
| 463 | 20241008 | 105900 | 2619468200 | 23950 | 23950 | 24000 | 23950 | 4091 |
| 464 | 20241008 | 105800 | 2521454700 | 23900 | 23900 | 23900 | 23900 | 10 |
| 465 | 20241008 | 105700 | 2521215700 | 23900 | 23900 | 23900 | 23900 | 108 |
| 466 | 20241008 | 105600 | 2518634500 | 23900 | 23900 | 23950 | 23900 | 153 |
| 467 | 20241008 | 105500 | 2514977700 | 23900 | 23950 | 23950 | 23900 | 1035 |
| 468 | 20241008 | 105400 | 2490240650 | 23900 | 23950 | 23950 | 23900 | 436 |
| 469 | 20241008 | 105300 | 2479820200 | 23900 | 23950 | 23950 | 23900 | 264 |
| 470 | 20241008 | 105200 | 2473507450 | 23950 | 23900 | 23950 | 23900 | 101 |
| 471 | 20241008 | 105100 | 2471093500 | 23900 | 23900 | 23900 | 23900 | 186 |
| 472 | 20241008 | 105000 | 2466648100 | 23850 | 23900 | 23900 | 23850 | 1024 |
| 473 | 20241008 | 104900 | 2442200550 | 23900 | 23950 | 23950 | 23900 | 68 |
| 474 | 20241008 | 104800 | 2440574500 | 23900 | 23900 | 23900 | 23900 | 554 |
| 475 | 20241008 | 104700 | 2427333900 | 23900 | 23850 | 23900 | 23850 | 47 |
| 476 | 20241008 | 104600 | 2426212200 | 23900 | 23900 | 23900 | 23850 | 49 |
| 477 | 20241008 | 104500 | 2425042350 | 23900 | 23800 | 23900 | 23800 | 1052 |
| 478 | 20241008 | 104400 | 2399918450 | 23800 | 23850 | 23850 | 23800 | 26 |
| 479 | 20241008 | 104300 | 2399299450 | 23850 | 23850 | 23850 | 23850 | 40 |
| 480 | 20241008 | 104200 | 2398345450 | 23850 | 23850 | 23850 | 23850 | 86 |
| 481 | 20241008 | 104100 | 2396294350 | 23800 | 23800 | 23850 | 23800 | 26 |
| 482 | 20241008 | 104000 | 2395674650 | 23850 | 23850 | 23900 | 23800 | 67 |
| 483 | 20241008 | 103900 | 2394076600 | 23850 | 23850 | 23900 | 23850 | 91 |
| 484 | 20241008 | 103800 | 2391905500 | 23850 | 23800 | 23850 | 23800 | 160 |
| 485 | 20241008 | 103700 | 2388093000 | 23800 | 23750 | 23850 | 23750 | 2002 |
| 486 | 20241008 | 103600 | 2340475700 | 23750 | 23750 | 23750 | 23700 | 20 |
| 487 | 20241008 | 103500 | 2340001200 | 23700 | 23700 | 23700 | 23700 | 325 |
| 488 | 20241008 | 103400 | 2332298700 | 23750 | 23750 | 23750 | 23750 | 7 |
| 489 | 20241008 | 103300 | 2332132450 | 23750 | 23750 | 23750 | 23750 | 600 |
| 490 | 20241008 | 103200 | 2317882450 | 23750 | 23700 | 23750 | 23700 | 111 |
| 491 | 20241008 | 103100 | 2315248850 | 23700 | 23750 | 23750 | 23700 | 1078 |
| 492 | 20241008 | 103000 | 2289663850 | 23750 | 23850 | 23850 | 23750 | 239 |
| 493 | 20241008 | 102900 | 2283976700 | 23850 | 24000 | 24000 | 23850 | 2525 |
| 494 | 20241008 | 102800 | 2223644100 | 24000 | 23950 | 24000 | 23950 | 300 |
| 495 | 20241008 | 102700 | 2216457150 | 23950 | 23950 | 24000 | 23950 | 225 |
| 496 | 20241008 | 102600 | 2211067850 | 23950 | 23900 | 24000 | 23900 | 1026 |
| 497 | 20241008 | 102500 | 2186491650 | 23900 | 23950 | 23950 | 23900 | 11 |
| 498 | 20241008 | 102400 | 2186228300 | 23950 | 23900 | 23950 | 23900 | 1002 |
| 499 | 20241008 | 102300 | 2162280000 | 23900 | 23900 | 23900 | 23900 | 324 |
| 500 | 20241008 | 102200 | 2154536400 | 23900 | 23900 | 23900 | 23900 | 71 |
| 501 | 20241008 | 102100 | 2152839500 | 23900 | 23900 | 23900 | 23850 | 1335 |
| 502 | 20241008 | 102000 | 2120947700 | 23900 | 23950 | 23950 | 23850 | 1162 |
| 503 | 20241008 | 101900 | 2093208200 | 23950 | 23900 | 23950 | 23900 | 533 |
| 504 | 20241008 | 101800 | 2080469450 | 23950 | 23900 | 23950 | 23900 | 43 |
| 505 | 20241008 | 101700 | 2079441700 | 23950 | 23900 | 23950 | 23900 | 629 |
| 506 | 20241008 | 101600 | 2064398550 | 23900 | 23850 | 23900 | 23850 | 405 |
| 507 | 20241008 | 101500 | 2054719150 | 23850 | 23900 | 23900 | 23850 | 386 |
| 508 | 20241008 | 101400 | 2045496600 | 23850 | 23900 | 23900 | 23850 | 18 |
| 509 | 20241008 | 101300 | 2045066450 | 23850 | 23850 | 23900 | 23850 | 59 |
| 510 | 20241008 | 101200 | 2043658550 | 23900 | 23900 | 23900 | 23850 | 71 |
| 511 | 20241008 | 101100 | 2041962000 | 23900 | 23800 | 23900 | 23800 | 479 |
| 512 | 20241008 | 101000 | 2030532500 | 23800 | 23750 | 23800 | 23750 | 1050 |
| 513 | 20241008 | 100900 | 2005544750 | 23800 | 23750 | 23800 | 23750 | 71 |
| 514 | 20241008 | 100800 | 2003857600 | 23750 | 23800 | 23800 | 23750 | 154 |
| 515 | 20241008 | 100700 | 2000199950 | 23800 | 23750 | 23800 | 23700 | 116 |
| 516 | 20241008 | 100600 | 1997443950 | 23750 | 23700 | 23750 | 23650 | 364 |
| 517 | 20241008 | 100500 | 1988814100 | 23750 | 23800 | 23800 | 23750 | 23 |
| 518 | 20241008 | 100400 | 1988267700 | 23800 | 23700 | 23800 | 23700 | 181 |
| 519 | 20241008 | 100300 | 1983972950 | 23700 | 23750 | 23750 | 23650 | 529 |
| 520 | 20241008 | 100200 | 1971430950 | 23700 | 23700 | 23700 | 23700 | 90 |
| 521 | 20241008 | 100100 | 1969297950 | 23700 | 23650 | 23750 | 23650 | 946 |
| 522 | 20241008 | 100000 | 1946897850 | 23650 | 23550 | 23700 | 23550 | 527 |
| 523 | 20241008 | 095900 | 1934443850 | 23550 | 23550 | 23600 | 23550 | 234 |
| 524 | 20241008 | 095800 | 1928932900 | 23550 | 23550 | 23550 | 23550 | 160 |
| 525 | 20241008 | 095700 | 1925164900 | 23550 | 23500 | 23550 | 23450 | 246 |
| 526 | 20241008 | 095600 | 1919383650 | 23500 | 23500 | 23500 | 23500 | 53 |
| 527 | 20241008 | 095500 | 1918138150 | 23550 | 23500 | 23550 | 23450 | 350 |
| 528 | 20241008 | 095400 | 1909913850 | 23500 | 23500 | 23550 | 23500 | 442 |
| 529 | 20241008 | 095300 | 1899526550 | 23500 | 23500 | 23550 | 23500 | 842 |
| 530 | 20241008 | 095200 | 1879737350 | 23550 | 23450 | 23550 | 23450 | 800 |
| 531 | 20241008 | 095100 | 1860938650 | 23450 | 23450 | 23450 | 23450 | 138 |
| 532 | 20241008 | 095000 | 1857702550 | 23450 | 23450 | 23450 | 23450 | 74 |
| 533 | 20241008 | 094900 | 1855967250 | 23450 | 23450 | 23450 | 23400 | 731 |
| 534 | 20241008 | 094800 | 1838854150 | 23450 | 23450 | 23450 | 23450 | 25 |
| 535 | 20241008 | 094700 | 1838267900 | 23400 | 23500 | 23500 | 23400 | 247 |
| 536 | 20241008 | 094600 | 1832475700 | 23500 | 23450 | 23500 | 23400 | 635 |
| 537 | 20241008 | 094500 | 1817588550 | 23450 | 23550 | 23550 | 23450 | 1146 |
| 538 | 20241008 | 094400 | 1790672550 | 23500 | 23550 | 23600 | 23500 | 822 |
| 539 | 20241008 | 094300 | 1771326700 | 23550 | 23600 | 23600 | 23550 | 121 |
| 540 | 20241008 | 094200 | 1768475550 | 23550 | 23550 | 23550 | 23500 | 179 |
| 541 | 20241008 | 094100 | 1764265100 | 23600 | 23550 | 23600 | 23500 | 1251 |
| 542 | 20241008 | 094000 | 1734770400 | 23550 | 23550 | 23550 | 23500 | 636 |
| 543 | 20241008 | 093900 | 1719801750 | 23600 | 23550 | 23600 | 23550 | 227 |
| 544 | 20241008 | 093800 | 1714450450 | 23600 | 23550 | 23600 | 23500 | 197 |
| 545 | 20241008 | 093700 | 1709815500 | 23550 | 23650 | 23650 | 23550 | 940 |
| 546 | 20241008 | 093600 | 1687653300 | 23650 | 23650 | 23750 | 23600 | 955 |
| 547 | 20241008 | 093500 | 1665071800 | 23700 | 23750 | 23750 | 23650 | 395 |
| 548 | 20241008 | 093400 | 1655714500 | 23700 | 23650 | 23700 | 23650 | 493 |
| 549 | 20241008 | 093300 | 1644033300 | 23600 | 23600 | 23650 | 23550 | 1119 |
| 550 | 20241008 | 093200 | 1617652650 | 23650 | 23700 | 23700 | 23550 | 8045 |
| 551 | 20241008 | 093100 | 1428105700 | 23650 | 23850 | 23900 | 23600 | 3369 |
| 552 | 20241008 | 093000 | 1348020950 | 23900 | 23800 | 23900 | 23800 | 1971 |
| 553 | 20241008 | 092900 | 1301053100 | 23800 | 23850 | 23900 | 23800 | 776 |
| 554 | 20241008 | 092800 | 1282544250 | 23850 | 23900 | 23950 | 23750 | 1379 |
| 555 | 20241008 | 092700 | 1249655200 | 23900 | 24000 | 24000 | 23850 | 1385 |
| 556 | 20241008 | 092600 | 1216530950 | 23950 | 23900 | 23950 | 23800 | 2399 |
| 557 | 20241008 | 092500 | 1159204950 | 23900 | 23900 | 23950 | 23900 | 8258 |
| 558 | 20241008 | 092400 | 961801350 | 23950 | 23850 | 23950 | 23650 | 7012 |
| 559 | 20241008 | 092300 | 794728000 | 23850 | 23550 | 24000 | 23500 | 4011 |
| 560 | 20241008 | 092200 | 699525900 | 23550 | 23400 | 23550 | 23400 | 2207 |
| 561 | 20241008 | 092100 | 647634950 | 23450 | 23450 | 23450 | 23400 | 809 |
| 562 | 20241008 | 092000 | 628663950 | 23450 | 23400 | 23450 | 23350 | 563 |
| 563 | 20241008 | 091900 | 615477500 | 23400 | 23350 | 23400 | 23300 | 565 |
| 564 | 20241008 | 091800 | 602284050 | 23350 | 23300 | 23400 | 23300 | 2013 |
| 565 | 20241008 | 091700 | 555297200 | 23300 | 23350 | 23350 | 23300 | 330 |
| 566 | 20241008 | 091600 | 547607000 | 23300 | 23200 | 23300 | 23200 | 957 |
| 567 | 20241008 | 091500 | 525318050 | 23200 | 23200 | 23200 | 23100 | 803 |
| 568 | 20241008 | 091400 | 506718750 | 23200 | 23250 | 23250 | 23150 | 1678 |
| 569 | 20241008 | 091300 | 467831350 | 23250 | 23300 | 23300 | 23250 | 608 |
| 570 | 20241008 | 091200 | 453681150 | 23300 | 23250 | 23350 | 23200 | 2004 |
| 571 | 20241008 | 091100 | 407050000 | 23200 | 23050 | 23250 | 23050 | 2779 |
| 572 | 20241008 | 091000 | 342682600 | 23100 | 23000 | 23100 | 23000 | 4222 |
| 573 | 20241008 | 090900 | 245392900 | 22950 | 22950 | 22950 | 22950 | 518 |
| 574 | 20241008 | 090800 | 233504800 | 22950 | 22900 | 22950 | 22900 | 774 |
| 575 | 20241008 | 090700 | 215741600 | 22950 | 22950 | 22950 | 22950 | 50 |
| 576 | 20241008 | 090600 | 214594100 | 22950 | 22900 | 23050 | 22900 | 1304 |
| 577 | 20241008 | 090500 | 184678850 | 22900 | 22850 | 22950 | 22850 | 812 |
| 578 | 20241008 | 090400 | 166084250 | 22900 | 22800 | 22900 | 22750 | 1448 |
| 579 | 20241008 | 090300 | 133010300 | 22800 | 22800 | 22850 | 22750 | 2313 |
| 580 | 20241008 | 090200 | 80221800 | 22750 | 22600 | 22750 | 22600 | 2455 |
| 581 | 20241008 | 090100 | 24536950 | 22550 | 22500 | 22600 | 22500 | 428 |
| 582 | 20241008 | 090000 | 14887100 | 22500 | 22550 | 22600 | 22500 | 621 |