31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 184500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 3 | 20241011 | 184400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20241011 | 184300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20241011 | 184200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20241011 | 184100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20241011 | 184000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20241011 | 183900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20241011 | 183800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20241011 | 183700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20241011 | 183600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20241011 | 183500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20241011 | 183400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20241011 | 183300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20241011 | 183200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20241011 | 183100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20241011 | 183000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20241011 | 182900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20241011 | 182800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20241011 | 182700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20241011 | 182600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20241011 | 182500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20241011 | 182400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20241011 | 182300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20241011 | 182200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20241011 | 182100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20241011 | 182000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20241011 | 181900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20241011 | 181800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20241011 | 181700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20241011 | 181600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20241011 | 181500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 33 | 20241011 | 181400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20241011 | 181300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20241011 | 181200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20241011 | 181100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20241011 | 181000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20241011 | 180900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20241011 | 180800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20241011 | 180700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20241011 | 180600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20241011 | 180500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20241011 | 180400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20241011 | 180300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20241011 | 180200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20241011 | 180100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20241011 | 180000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20241011 | 175900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20241011 | 175800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20241011 | 175700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20241011 | 175600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20241011 | 175500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20241011 | 175400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20241011 | 175300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20241011 | 175200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20241011 | 175100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20241011 | 175000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20241011 | 174900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20241011 | 174800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20241011 | 174700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20241011 | 174600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20241011 | 174500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 63 | 20241011 | 174400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20241011 | 174300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20241011 | 174200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20241011 | 174100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20241011 | 174000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20241011 | 173900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20241011 | 173800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20241011 | 173700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20241011 | 173600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20241011 | 173500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20241011 | 173400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20241011 | 173300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20241011 | 173200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20241011 | 173100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20241011 | 173000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20241011 | 172900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20241011 | 172800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20241011 | 172700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20241011 | 172600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20241011 | 172500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20241011 | 172400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20241011 | 172300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20241011 | 172200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20241011 | 172100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20241011 | 172000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20241011 | 171900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20241011 | 171800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20241011 | 171700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20241011 | 171600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20241011 | 171500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 93 | 20241011 | 171400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20241011 | 171300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20241011 | 171200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20241011 | 171100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20241011 | 171000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20241011 | 170900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20241011 | 170800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20241011 | 170700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20241011 | 170600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20241011 | 170500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20241011 | 170400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20241011 | 170300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20241011 | 170200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20241011 | 170100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20241011 | 170000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20241011 | 165900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20241011 | 165800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20241011 | 165700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20241011 | 165600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20241011 | 165500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20241011 | 165400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20241011 | 165300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20241011 | 165200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20241011 | 165100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20241011 | 165000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20241011 | 164900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20241011 | 164800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20241011 | 164700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20241011 | 164600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20241011 | 164500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 123 | 20241011 | 164400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20241011 | 164300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20241011 | 164200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20241011 | 164100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20241011 | 164000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20241011 | 163900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20241011 | 163800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20241011 | 163700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20241011 | 163600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20241011 | 163500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20241011 | 163400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20241011 | 163300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20241011 | 163200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20241011 | 163100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20241011 | 163000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20241011 | 162900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20241011 | 162800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20241011 | 162700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20241011 | 162600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20241011 | 162500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20241011 | 162400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20241011 | 162300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20241011 | 162200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20241011 | 162100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20241011 | 162000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20241011 | 161900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20241011 | 161800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20241011 | 161700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20241011 | 161600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20241011 | 161500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 153 | 20241011 | 161400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20241011 | 161300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20241011 | 161200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20241011 | 161100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20241011 | 161000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20241011 | 160900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20241011 | 160800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20241011 | 160700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20241011 | 160600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20241011 | 160500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20241011 | 160400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20241011 | 160300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20241011 | 160200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20241011 | 160100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20241011 | 160000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20241011 | 155900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20241011 | 155800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20241011 | 155700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20241011 | 155600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20241011 | 155500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20241011 | 155400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20241011 | 155300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20241011 | 155200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20241011 | 155100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20241011 | 155000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20241011 | 154900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20241011 | 154800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20241011 | 154700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20241011 | 154600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20241011 | 154500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 183 | 20241011 | 154400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20241011 | 154300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20241011 | 154200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20241011 | 154100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20241011 | 154000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20241011 | 153900 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20241011 | 153800 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20241011 | 153700 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20241011 | 153600 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20241011 | 153500 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20241011 | 153400 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20241011 | 153300 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20241011 | 153200 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20241011 | 153100 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20241011 | 153000 | 5031845800 | 23850 | 23850 | 23850 | 23850 | 3467 |
| 198 | 20241011 | 152900 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20241011 | 152800 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20241011 | 152700 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20241011 | 152600 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20241011 | 152500 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20241011 | 152400 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20241011 | 152300 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20241011 | 152200 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20241011 | 152100 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20241011 | 152000 | 4949157850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20241011 | 151900 | 4949157850 | 23850 | 23750 | 23850 | 23700 | 2027 |
| 209 | 20241011 | 151800 | 4900953000 | 23750 | 23650 | 23750 | 23650 | 317 |
| 210 | 20241011 | 151700 | 4893448700 | 23700 | 23750 | 23750 | 23650 | 570 |
| 211 | 20241011 | 151600 | 4879945050 | 23750 | 23650 | 23750 | 23650 | 2545 |
| 212 | 20241011 | 151500 | 4819730850 | 23700 | 23800 | 23800 | 23650 | 2611 |
| 213 | 20241011 | 151400 | 4757790400 | 23750 | 23750 | 23800 | 23750 | 642 |
| 214 | 20241011 | 151300 | 4742534250 | 23800 | 23750 | 23800 | 23700 | 817 |
| 215 | 20241011 | 151200 | 4723120900 | 23750 | 23750 | 23800 | 23750 | 913 |
| 216 | 20241011 | 151100 | 4701434600 | 23750 | 23800 | 23800 | 23750 | 1271 |
| 217 | 20241011 | 151000 | 4671207900 | 23800 | 23850 | 23850 | 23800 | 2587 |
| 218 | 20241011 | 150900 | 4609548450 | 23850 | 23850 | 23900 | 23850 | 1396 |
| 219 | 20241011 | 150800 | 4576253700 | 23850 | 23850 | 23900 | 23850 | 968 |
| 220 | 20241011 | 150700 | 4553160500 | 23900 | 23850 | 23900 | 23850 | 747 |
| 221 | 20241011 | 150600 | 4535340050 | 23900 | 23850 | 23900 | 23850 | 924 |
| 222 | 20241011 | 150500 | 4513275200 | 23900 | 23900 | 23900 | 23850 | 1755 |
| 223 | 20241011 | 150400 | 4471360800 | 23850 | 23900 | 23900 | 23850 | 556 |
| 224 | 20241011 | 150300 | 4458099400 | 23900 | 23850 | 23900 | 23850 | 626 |
| 225 | 20241011 | 150200 | 4443164800 | 23900 | 23900 | 23900 | 23850 | 882 |
| 226 | 20241011 | 150100 | 4422100350 | 23850 | 23900 | 23900 | 23850 | 3260 |
| 227 | 20241011 | 150000 | 4344219500 | 23850 | 23850 | 23900 | 23850 | 543 |
| 228 | 20241011 | 145900 | 4331260900 | 23900 | 23900 | 23900 | 23850 | 1112 |
| 229 | 20241011 | 145800 | 4304704650 | 23900 | 23850 | 23900 | 23850 | 659 |
| 230 | 20241011 | 145700 | 4288982150 | 23850 | 23900 | 23900 | 23850 | 493 |
| 231 | 20241011 | 145600 | 4277214150 | 23900 | 23900 | 23900 | 23850 | 496 |
| 232 | 20241011 | 145500 | 4265381450 | 23900 | 23850 | 23900 | 23850 | 375 |
| 233 | 20241011 | 145400 | 4256426650 | 23900 | 23900 | 23900 | 23850 | 1666 |
| 234 | 20241011 | 145300 | 4216644400 | 23900 | 23900 | 23900 | 23850 | 282 |
| 235 | 20241011 | 145200 | 4209912450 | 23900 | 23900 | 23900 | 23850 | 842 |
| 236 | 20241011 | 145100 | 4189820200 | 23900 | 23950 | 23950 | 23850 | 3685 |
| 237 | 20241011 | 145000 | 4101749800 | 23900 | 23950 | 23950 | 23900 | 506 |
| 238 | 20241011 | 144900 | 4089653050 | 23950 | 23950 | 23950 | 23900 | 291 |
| 239 | 20241011 | 144800 | 4082697250 | 23900 | 23950 | 23950 | 23900 | 730 |
| 240 | 20241011 | 144700 | 4065238400 | 23900 | 23950 | 24000 | 23900 | 825 |
| 241 | 20241011 | 144600 | 4045479150 | 23950 | 23950 | 24000 | 23950 | 315 |
| 242 | 20241011 | 144500 | 4037934800 | 24000 | 23950 | 24000 | 23950 | 54 |
| 243 | 20241011 | 144400 | 4036639800 | 24000 | 24000 | 24000 | 23950 | 213 |
| 244 | 20241011 | 144300 | 4031537850 | 23950 | 23950 | 24000 | 23950 | 1031 |
| 245 | 20241011 | 144200 | 4006829700 | 23950 | 23950 | 23950 | 23950 | 208 |
| 246 | 20241011 | 144100 | 4001848100 | 23950 | 23950 | 23950 | 23900 | 143 |
| 247 | 20241011 | 144000 | 3998429100 | 23950 | 23950 | 23950 | 23900 | 352 |
| 248 | 20241011 | 143900 | 3990004800 | 23950 | 23900 | 23950 | 23900 | 132 |
| 249 | 20241011 | 143800 | 3986843500 | 23950 | 23950 | 23950 | 23900 | 1004 |
| 250 | 20241011 | 143700 | 3962832000 | 23950 | 23950 | 23950 | 23900 | 344 |
| 251 | 20241011 | 143600 | 3954593450 | 23950 | 23900 | 23950 | 23900 | 272 |
| 252 | 20241011 | 143500 | 3948091800 | 23950 | 24000 | 24000 | 23900 | 376 |
| 253 | 20241011 | 143400 | 3939093400 | 24000 | 24000 | 24000 | 23950 | 114 |
| 254 | 20241011 | 143300 | 3936362900 | 24000 | 24000 | 24000 | 23950 | 365 |
| 255 | 20241011 | 143200 | 3927602950 | 24000 | 24000 | 24000 | 23950 | 416 |
| 256 | 20241011 | 143100 | 3917634650 | 24000 | 23950 | 24000 | 23950 | 687 |
| 257 | 20241011 | 143000 | 3901171000 | 23950 | 24000 | 24000 | 23950 | 2293 |
| 258 | 20241011 | 142900 | 3846225200 | 23950 | 24050 | 24050 | 23950 | 2224 |
| 259 | 20241011 | 142800 | 3792852150 | 24000 | 24000 | 24050 | 24000 | 1239 |
| 260 | 20241011 | 142700 | 3763114800 | 24000 | 24000 | 24050 | 24000 | 180 |
| 261 | 20241011 | 142600 | 3758794750 | 24050 | 24050 | 24050 | 24000 | 1471 |
| 262 | 20241011 | 142500 | 3723487450 | 24050 | 24050 | 24050 | 24050 | 286 |
| 263 | 20241011 | 142400 | 3716609150 | 24050 | 24000 | 24050 | 24000 | 157 |
| 264 | 20241011 | 142300 | 3712834650 | 24000 | 24100 | 24100 | 24000 | 2200 |
| 265 | 20241011 | 142200 | 3659916900 | 24100 | 24100 | 24100 | 24100 | 7 |
| 266 | 20241011 | 142100 | 3659748200 | 24100 | 24100 | 24150 | 24050 | 64 |
| 267 | 20241011 | 142000 | 3658206750 | 24100 | 24100 | 24150 | 24100 | 491 |
| 268 | 20241011 | 141900 | 3646373600 | 24150 | 24150 | 24150 | 24100 | 74 |
| 269 | 20241011 | 141800 | 3644588750 | 24150 | 24100 | 24150 | 24100 | 504 |
| 270 | 20241011 | 141700 | 3632417500 | 24150 | 24100 | 24150 | 24100 | 457 |
| 271 | 20241011 | 141600 | 3621403700 | 24100 | 24100 | 24100 | 24100 | 363 |
| 272 | 20241011 | 141500 | 3612655400 | 24100 | 24100 | 24100 | 24100 | 305 |
| 273 | 20241011 | 141400 | 3605304900 | 24100 | 24100 | 24100 | 24050 | 148 |
| 274 | 20241011 | 141300 | 3601738350 | 24100 | 24050 | 24100 | 24050 | 172 |
| 275 | 20241011 | 141200 | 3597599950 | 24000 | 24050 | 24050 | 24000 | 635 |
| 276 | 20241011 | 141100 | 3582328450 | 24050 | 24050 | 24050 | 24050 | 38 |
| 277 | 20241011 | 141000 | 3581414550 | 24050 | 24000 | 24050 | 24000 | 64 |
| 278 | 20241011 | 140900 | 3579877400 | 24000 | 24050 | 24100 | 24000 | 1646 |
| 279 | 20241011 | 140800 | 3540356750 | 24000 | 24050 | 24100 | 24000 | 584 |
| 280 | 20241011 | 140700 | 3526317350 | 24100 | 24050 | 24100 | 24050 | 1304 |
| 281 | 20241011 | 140600 | 3494950900 | 24050 | 24050 | 24050 | 24050 | 35 |
| 282 | 20241011 | 140500 | 3494109150 | 24050 | 24050 | 24050 | 24000 | 229 |
| 283 | 20241011 | 140400 | 3488601800 | 24050 | 24050 | 24100 | 24000 | 950 |
| 284 | 20241011 | 140300 | 3465782100 | 24050 | 24050 | 24050 | 24000 | 346 |
| 285 | 20241011 | 140200 | 3457468350 | 24000 | 24050 | 24050 | 24000 | 417 |
| 286 | 20241011 | 140100 | 3447446500 | 24050 | 24100 | 24100 | 24000 | 1303 |
| 287 | 20241011 | 140000 | 3416112600 | 24050 | 24050 | 24150 | 24050 | 1068 |
| 288 | 20241011 | 135900 | 3390421250 | 24050 | 24050 | 24150 | 24050 | 641 |
| 289 | 20241011 | 135800 | 3374997000 | 24100 | 24150 | 24150 | 24100 | 404 |
| 290 | 20241011 | 135700 | 3365258300 | 24100 | 24100 | 24150 | 24100 | 408 |
| 291 | 20241011 | 135600 | 3355425450 | 24100 | 24100 | 24100 | 24050 | 251 |
| 292 | 20241011 | 135500 | 3349382850 | 24050 | 24150 | 24150 | 24050 | 2855 |
| 293 | 20241011 | 135400 | 3280580700 | 24150 | 24150 | 24150 | 24100 | 179 |
| 294 | 20241011 | 135300 | 3276266300 | 24150 | 24250 | 24250 | 24100 | 4312 |
| 295 | 20241011 | 135200 | 3171973150 | 24250 | 24250 | 24250 | 24250 | 6 |
| 296 | 20241011 | 135100 | 3171827650 | 24250 | 24250 | 24250 | 24200 | 1062 |
| 297 | 20241011 | 135000 | 3146124450 | 24200 | 24250 | 24250 | 24200 | 183 |
| 298 | 20241011 | 134900 | 3141693100 | 24250 | 24250 | 24250 | 24200 | 73 |
| 299 | 20241011 | 134800 | 3139926150 | 24250 | 24200 | 24250 | 24200 | 157 |
| 300 | 20241011 | 134700 | 3136124600 | 24250 | 24250 | 24250 | 24250 | 19 |
| 301 | 20241011 | 134600 | 3135663850 | 24250 | 24200 | 24250 | 24200 | 33 |
| 302 | 20241011 | 134500 | 3134864850 | 24200 | 24200 | 24250 | 24200 | 344 |
| 303 | 20241011 | 134400 | 3126539450 | 24200 | 24200 | 24250 | 24200 | 1688 |
| 304 | 20241011 | 134300 | 3085635750 | 24200 | 24250 | 24250 | 24200 | 518 |
| 305 | 20241011 | 134200 | 3073089850 | 24250 | 24350 | 24350 | 24250 | 3999 |
| 306 | 20241011 | 134100 | 2976031800 | 24400 | 24450 | 24450 | 24350 | 1588 |
| 307 | 20241011 | 134000 | 2937351450 | 24450 | 24500 | 24500 | 24450 | 26 |
| 308 | 20241011 | 133900 | 2936715650 | 24450 | 24450 | 24450 | 24450 | 419 |
| 309 | 20241011 | 133800 | 2926471100 | 24450 | 24400 | 24450 | 24400 | 78 |
| 310 | 20241011 | 133700 | 2924567650 | 24400 | 24400 | 24400 | 24400 | 163 |
| 311 | 20241011 | 133600 | 2920590450 | 24400 | 24400 | 24450 | 24400 | 417 |
| 312 | 20241011 | 133500 | 2910415450 | 24450 | 24400 | 24450 | 24400 | 92 |
| 313 | 20241011 | 133400 | 2908170600 | 24400 | 24400 | 24400 | 24400 | 152 |
| 314 | 20241011 | 133300 | 2904461800 | 24400 | 24350 | 24400 | 24350 | 576 |
| 315 | 20241011 | 133200 | 2890433800 | 24400 | 24350 | 24400 | 24350 | 27 |
| 316 | 20241011 | 133100 | 2889775600 | 24350 | 24350 | 24350 | 24300 | 65 |
| 317 | 20241011 | 133000 | 2888195350 | 24350 | 24350 | 24350 | 24350 | 28 |
| 318 | 20241011 | 132900 | 2887513550 | 24350 | 24350 | 24350 | 24300 | 128 |
| 319 | 20241011 | 132800 | 2884402750 | 24350 | 24350 | 24350 | 24350 | 18 |
| 320 | 20241011 | 132700 | 2883964450 | 24350 | 24350 | 24350 | 24350 | 27 |
| 321 | 20241011 | 132600 | 2883307000 | 24350 | 24350 | 24350 | 24350 | 35 |
| 322 | 20241011 | 132500 | 2882454750 | 24350 | 24350 | 24350 | 24350 | 39 |
| 323 | 20241011 | 132400 | 2881505100 | 24350 | 24350 | 24350 | 24300 | 264 |
| 324 | 20241011 | 132300 | 2875088200 | 24350 | 24350 | 24350 | 24350 | 85 |
| 325 | 20241011 | 132200 | 2873018450 | 24350 | 24350 | 24400 | 24300 | 279 |
| 326 | 20241011 | 132100 | 2866224800 | 24400 | 24400 | 24400 | 24400 | 6 |
| 327 | 20241011 | 132000 | 2866078400 | 24400 | 24400 | 24400 | 24400 | 16 |
| 328 | 20241011 | 131900 | 2865688000 | 24400 | 24350 | 24400 | 24350 | 238 |
| 329 | 20241011 | 131800 | 2859890750 | 24400 | 24350 | 24400 | 24350 | 82 |
| 330 | 20241011 | 131700 | 2857892000 | 24350 | 24400 | 24400 | 24350 | 35 |
| 331 | 20241011 | 131600 | 2857039000 | 24350 | 24350 | 24350 | 24350 | 77 |
| 332 | 20241011 | 131500 | 2855164050 | 24350 | 24350 | 24350 | 24350 | 15 |
| 333 | 20241011 | 131400 | 2854798800 | 24350 | 24300 | 24350 | 24300 | 196 |
| 334 | 20241011 | 131300 | 2850035050 | 24300 | 24350 | 24350 | 24300 | 111 |
| 335 | 20241011 | 131200 | 2847335200 | 24350 | 24350 | 24350 | 24350 | 141 |
| 336 | 20241011 | 131100 | 2843901850 | 24350 | 24400 | 24400 | 24350 | 895 |
| 337 | 20241011 | 131000 | 2822107750 | 24400 | 24350 | 24400 | 24350 | 254 |
| 338 | 20241011 | 130900 | 2815922650 | 24400 | 24350 | 24400 | 24350 | 36 |
| 339 | 20241011 | 130800 | 2815046000 | 24400 | 24400 | 24400 | 24350 | 157 |
| 340 | 20241011 | 130700 | 2811222700 | 24400 | 24400 | 24400 | 24400 | 10 |
| 341 | 20241011 | 130600 | 2810978700 | 24400 | 24400 | 24400 | 24400 | 6 |
| 342 | 20241011 | 130500 | 2810832300 | 24400 | 24400 | 24400 | 24350 | 76 |
| 343 | 20241011 | 130400 | 2808980500 | 24350 | 24450 | 24450 | 24350 | 1052 |
| 344 | 20241011 | 130300 | 2783312500 | 24450 | 24450 | 24500 | 24450 | 966 |
| 345 | 20241011 | 130200 | 2759691300 | 24500 | 24500 | 24500 | 24500 | 12 |
| 346 | 20241011 | 130100 | 2759397300 | 24500 | 24500 | 24500 | 24500 | 93 |
| 347 | 20241011 | 130000 | 2757118800 | 24500 | 24500 | 24500 | 24500 | 8 |
| 348 | 20241011 | 125900 | 2756922800 | 24450 | 24450 | 24450 | 24450 | 120 |
| 349 | 20241011 | 125800 | 2753988800 | 24500 | 24500 | 24500 | 24500 | 56 |
| 350 | 20241011 | 125700 | 2752616800 | 24500 | 24500 | 24500 | 24500 | 32 |
| 351 | 20241011 | 125600 | 2751832800 | 24500 | 24500 | 24500 | 24500 | 2 |
| 352 | 20241011 | 125500 | 2751783800 | 24450 | 24450 | 24500 | 24450 | 13 |
| 353 | 20241011 | 125400 | 2751465450 | 24500 | 24500 | 24500 | 24450 | 105 |
| 354 | 20241011 | 125300 | 2748893000 | 24500 | 24550 | 24550 | 24500 | 4 |
| 355 | 20241011 | 125200 | 2748794850 | 24550 | 24550 | 24550 | 24550 | 2 |
| 356 | 20241011 | 125100 | 2748745750 | 24550 | 24550 | 24550 | 24550 | 4 |
| 357 | 20241011 | 125000 | 2748647550 | 24550 | 24550 | 24550 | 24500 | 124 |
| 358 | 20241011 | 124900 | 2745605400 | 24500 | 24550 | 24550 | 24500 | 459 |
| 359 | 20241011 | 124800 | 2734359600 | 24550 | 24600 | 24600 | 24550 | 45 |
| 360 | 20241011 | 124700 | 2733254800 | 24600 | 24550 | 24600 | 24550 | 103 |
| 361 | 20241011 | 124600 | 2730726000 | 24550 | 24550 | 24550 | 24550 | 27 |
| 362 | 20241011 | 124500 | 2730063150 | 24550 | 24500 | 24550 | 24500 | 70 |
| 363 | 20241011 | 124400 | 2728346100 | 24500 | 24550 | 24550 | 24500 | 143 |
| 364 | 20241011 | 124300 | 2724842300 | 24500 | 24500 | 24500 | 24500 | 47 |
| 365 | 20241011 | 124200 | 2723690800 | 24500 | 24500 | 24500 | 24450 | 169 |
| 366 | 20241011 | 124100 | 2719550650 | 24500 | 24450 | 24500 | 24450 | 9 |
| 367 | 20241011 | 124000 | 2719330500 | 24500 | 24500 | 24500 | 24500 | 20 |
| 368 | 20241011 | 123900 | 2718840500 | 24500 | 24500 | 24500 | 24500 | 12 |
| 369 | 20241011 | 123800 | 2718546500 | 24500 | 24500 | 24500 | 24500 | 12 |
| 370 | 20241011 | 123700 | 2718252500 | 24500 | 24500 | 24500 | 24500 | 11 |
| 371 | 20241011 | 123600 | 2717983000 | 24500 | 24500 | 24500 | 24500 | 202 |
| 372 | 20241011 | 123500 | 2713034000 | 24500 | 24500 | 24500 | 24450 | 88 |
| 373 | 20241011 | 123400 | 2710878100 | 24500 | 24500 | 24500 | 24450 | 721 |
| 374 | 20241011 | 123300 | 2693249150 | 24500 | 24550 | 24550 | 24500 | 649 |
| 375 | 20241011 | 123200 | 2677347100 | 24500 | 24550 | 24550 | 24450 | 834 |
| 376 | 20241011 | 123100 | 2656934550 | 24500 | 24500 | 24500 | 24500 | 104 |
| 377 | 20241011 | 123000 | 2654386550 | 24450 | 24500 | 24500 | 24450 | 3 |
| 378 | 20241011 | 122900 | 2654313150 | 24500 | 24500 | 24500 | 24450 | 234 |
| 379 | 20241011 | 122800 | 2648580250 | 24450 | 24500 | 24500 | 24450 | 974 |
| 380 | 20241011 | 122700 | 2624717650 | 24550 | 24500 | 24550 | 24500 | 64 |
| 381 | 20241011 | 122600 | 2623149350 | 24500 | 24550 | 24550 | 24500 | 173 |
| 382 | 20241011 | 122500 | 2618910200 | 24550 | 24550 | 24550 | 24550 | 9 |
| 383 | 20241011 | 122400 | 2618689250 | 24550 | 24500 | 24550 | 24500 | 1180 |
| 384 | 20241011 | 122300 | 2589776650 | 24550 | 24600 | 24600 | 24550 | 569 |
| 385 | 20241011 | 122200 | 2575785950 | 24650 | 24600 | 24700 | 24600 | 27 |
| 386 | 20241011 | 122100 | 2575121350 | 24700 | 24700 | 24700 | 24700 | 4 |
| 387 | 20241011 | 122000 | 2575022550 | 24600 | 24650 | 24700 | 24600 | 51 |
| 388 | 20241011 | 121900 | 2573765400 | 24600 | 24650 | 24700 | 24600 | 120 |
| 389 | 20241011 | 121800 | 2570811450 | 24700 | 24700 | 24700 | 24700 | 23 |
| 390 | 20241011 | 121700 | 2570243350 | 24650 | 24750 | 24750 | 24650 | 130 |
| 391 | 20241011 | 121600 | 2567034850 | 24750 | 24650 | 24800 | 24650 | 3611 |
| 392 | 20241011 | 121500 | 2477774150 | 24600 | 24650 | 24650 | 24600 | 81 |
| 393 | 20241011 | 121400 | 2475781500 | 24600 | 24550 | 24600 | 24550 | 108 |
| 394 | 20241011 | 121300 | 2473127400 | 24550 | 24600 | 24600 | 24550 | 60 |
| 395 | 20241011 | 121200 | 2471652900 | 24600 | 24600 | 24600 | 24550 | 190 |
| 396 | 20241011 | 121100 | 2466979900 | 24600 | 24500 | 24600 | 24500 | 1414 |
| 397 | 20241011 | 121000 | 2432254950 | 24550 | 24500 | 24550 | 24500 | 263 |
| 398 | 20241011 | 120900 | 2425811250 | 24500 | 24500 | 24500 | 24450 | 435 |
| 399 | 20241011 | 120800 | 2415169100 | 24500 | 24500 | 24500 | 24500 | 32 |
| 400 | 20241011 | 120700 | 2414385100 | 24500 | 24500 | 24500 | 24500 | 7 |
| 401 | 20241011 | 120600 | 2414213600 | 24500 | 24500 | 24500 | 24500 | 8 |
| 402 | 20241011 | 120500 | 2414017600 | 24500 | 24450 | 24500 | 24450 | 22 |
| 403 | 20241011 | 120400 | 2413479550 | 24500 | 24500 | 24500 | 24450 | 180 |
| 404 | 20241011 | 120300 | 2409069750 | 24450 | 24500 | 24500 | 24450 | 39 |
| 405 | 20241011 | 120200 | 2408115300 | 24500 | 24450 | 24500 | 24450 | 337 |
| 406 | 20241011 | 120100 | 2399875450 | 24400 | 24450 | 24450 | 24400 | 18 |
| 407 | 20241011 | 120000 | 2399435450 | 24450 | 24450 | 24450 | 24450 | 23 |
| 408 | 20241011 | 115900 | 2398873100 | 24400 | 24400 | 24400 | 24400 | 130 |
| 409 | 20241011 | 115800 | 2395701100 | 24400 | 24400 | 24400 | 24400 | 44 |
| 410 | 20241011 | 115700 | 2394627500 | 24400 | 24400 | 24400 | 24400 | 8 |
| 411 | 20241011 | 115600 | 2394432300 | 24400 | 24400 | 24400 | 24400 | 285 |
| 412 | 20241011 | 115500 | 2387478300 | 24400 | 24400 | 24400 | 24350 | 79 |
| 413 | 20241011 | 115400 | 2385554500 | 24400 | 24400 | 24400 | 24400 | 21 |
| 414 | 20241011 | 115300 | 2385042100 | 24400 | 24350 | 24400 | 24350 | 298 |
| 415 | 20241011 | 115200 | 2377785750 | 24350 | 24300 | 24350 | 24300 | 128 |
| 416 | 20241011 | 115100 | 2374670200 | 24300 | 24350 | 24350 | 24300 | 103 |
| 417 | 20241011 | 115000 | 2372167150 | 24350 | 24350 | 24350 | 24300 | 77 |
| 418 | 20241011 | 114900 | 2370292350 | 24300 | 24350 | 24350 | 24300 | 115 |
| 419 | 20241011 | 114800 | 2367496600 | 24350 | 24350 | 24350 | 24350 | 1 |
| 420 | 20241011 | 114700 | 2367472250 | 24350 | 24350 | 24350 | 24350 | 21 |
| 421 | 20241011 | 114600 | 2366960900 | 24350 | 24250 | 24400 | 24250 | 1006 |
| 422 | 20241011 | 114500 | 2342564850 | 24250 | 24300 | 24350 | 24250 | 735 |
| 423 | 20241011 | 114400 | 2324697350 | 24250 | 24250 | 24300 | 24200 | 586 |
| 424 | 20241011 | 114300 | 2310504350 | 24300 | 24250 | 24300 | 24250 | 542 |
| 425 | 20241011 | 114200 | 2297353950 | 24300 | 24250 | 24300 | 24250 | 315 |
| 426 | 20241011 | 114100 | 2289714450 | 24250 | 24300 | 24300 | 24250 | 815 |
| 427 | 20241011 | 114000 | 2269950000 | 24250 | 24300 | 24300 | 24250 | 1039 |
| 428 | 20241011 | 113900 | 2244753550 | 24300 | 24300 | 24350 | 24300 | 1772 |
| 429 | 20241011 | 113800 | 2201693800 | 24350 | 24350 | 24350 | 24300 | 342 |
| 430 | 20241011 | 113700 | 2193368600 | 24350 | 24400 | 24400 | 24350 | 381 |
| 431 | 20241011 | 113600 | 2184091050 | 24400 | 24400 | 24400 | 24400 | 4 |
| 432 | 20241011 | 113500 | 2183993450 | 24400 | 24400 | 24400 | 24400 | 8 |
| 433 | 20241011 | 113400 | 2183798250 | 24400 | 24400 | 24400 | 24350 | 104 |
| 434 | 20241011 | 113300 | 2181265650 | 24400 | 24350 | 24400 | 24350 | 455 |
| 435 | 20241011 | 113200 | 2170186200 | 24400 | 24400 | 24400 | 24350 | 112 |
| 436 | 20241011 | 113100 | 2167458450 | 24400 | 24400 | 24400 | 24350 | 28 |
| 437 | 20241011 | 113000 | 2166775450 | 24400 | 24450 | 24450 | 24400 | 155 |
| 438 | 20241011 | 112900 | 2162993350 | 24450 | 24450 | 24450 | 24400 | 126 |
| 439 | 20241011 | 112800 | 2159916150 | 24450 | 24450 | 24450 | 24450 | 62 |
| 440 | 20241011 | 112700 | 2158400250 | 24450 | 24450 | 24450 | 24400 | 704 |
| 441 | 20241011 | 112600 | 2141222050 | 24450 | 24450 | 24450 | 24450 | 1 |
| 442 | 20241011 | 112500 | 2141197600 | 24400 | 24450 | 24450 | 24400 | 52 |
| 443 | 20241011 | 112400 | 2139928750 | 24450 | 24450 | 24450 | 24450 | 3 |
| 444 | 20241011 | 112300 | 2139855400 | 24400 | 24450 | 24450 | 24400 | 7 |
| 445 | 20241011 | 112200 | 2139684300 | 24450 | 24450 | 24450 | 24450 | 21 |
| 446 | 20241011 | 112100 | 2139170850 | 24450 | 24450 | 24450 | 24450 | 13 |
| 447 | 20241011 | 112000 | 2138853000 | 24450 | 24450 | 24450 | 24450 | 3 |
| 448 | 20241011 | 111900 | 2138779650 | 24450 | 24450 | 24450 | 24400 | 109 |
| 449 | 20241011 | 111800 | 2136119850 | 24450 | 24450 | 24450 | 24450 | 11 |
| 450 | 20241011 | 111700 | 2135850900 | 24400 | 24400 | 24450 | 24400 | 300 |
| 451 | 20241011 | 111600 | 2128530250 | 24400 | 24400 | 24450 | 24400 | 22 |
| 452 | 20241011 | 111500 | 2127993400 | 24450 | 24450 | 24450 | 24450 | 210 |
| 453 | 20241011 | 111400 | 2122858900 | 24450 | 24450 | 24450 | 24400 | 20 |
| 454 | 20241011 | 111300 | 2122369950 | 24400 | 24400 | 24400 | 24400 | 100 |
| 455 | 20241011 | 111200 | 2119929950 | 24450 | 24450 | 24450 | 24450 | 241 |
| 456 | 20241011 | 111100 | 2114037500 | 24450 | 24400 | 24450 | 24400 | 19 |
| 457 | 20241011 | 111000 | 2113573150 | 24450 | 24450 | 24450 | 24400 | 143 |
| 458 | 20241011 | 110900 | 2110080800 | 24500 | 24500 | 24500 | 24500 | 8 |
| 459 | 20241011 | 110800 | 2109884800 | 24450 | 24400 | 24450 | 24400 | 415 |
| 460 | 20241011 | 110700 | 2099741700 | 24350 | 24350 | 24350 | 24350 | 138 |
| 461 | 20241011 | 110600 | 2096381400 | 24300 | 24300 | 24350 | 24300 | 94 |
| 462 | 20241011 | 110500 | 2094096450 | 24350 | 24300 | 24350 | 24300 | 19 |
| 463 | 20241011 | 110400 | 2093633900 | 24350 | 24350 | 24350 | 24300 | 17 |
| 464 | 20241011 | 110300 | 2093220100 | 24350 | 24250 | 24350 | 24250 | 219 |
| 465 | 20241011 | 110200 | 2087906450 | 24250 | 24350 | 24350 | 24250 | 252 |
| 466 | 20241011 | 110100 | 2081784900 | 24300 | 24300 | 24400 | 24300 | 605 |
| 467 | 20241011 | 110000 | 2067077100 | 24300 | 24400 | 24400 | 24300 | 243 |
| 468 | 20241011 | 105900 | 2061163450 | 24350 | 24350 | 24350 | 24300 | 197 |
| 469 | 20241011 | 105800 | 2056366600 | 24350 | 24350 | 24350 | 24300 | 1335 |
| 470 | 20241011 | 105700 | 2023919350 | 24300 | 24350 | 24350 | 24300 | 221 |
| 471 | 20241011 | 105600 | 2018548100 | 24350 | 24400 | 24400 | 24350 | 910 |
| 472 | 20241011 | 105500 | 1996389500 | 24400 | 24400 | 24450 | 24400 | 793 |
| 473 | 20241011 | 105400 | 1977040050 | 24400 | 24400 | 24450 | 24400 | 92 |
| 474 | 20241011 | 105300 | 1974795100 | 24400 | 24400 | 24400 | 24400 | 81 |
| 475 | 20241011 | 105200 | 1972818700 | 24450 | 24500 | 24500 | 24450 | 11 |
| 476 | 20241011 | 105100 | 1972549500 | 24400 | 24500 | 24500 | 24400 | 897 |
| 477 | 20241011 | 105000 | 1950626550 | 24500 | 24500 | 24500 | 24500 | 5 |
| 478 | 20241011 | 104900 | 1950504050 | 24500 | 24550 | 24550 | 24500 | 13 |
| 479 | 20241011 | 104800 | 1950185450 | 24550 | 24550 | 24550 | 24550 | 4 |
| 480 | 20241011 | 104700 | 1950087250 | 24550 | 24500 | 24550 | 24500 | 143 |
| 481 | 20241011 | 104600 | 1946581600 | 24450 | 24500 | 24500 | 24450 | 41 |
| 482 | 20241011 | 104500 | 1945577150 | 24500 | 24500 | 24500 | 24500 | 10 |
| 483 | 20241011 | 104400 | 1945332150 | 24500 | 24500 | 24500 | 24500 | 103 |
| 484 | 20241011 | 104300 | 1942808650 | 24500 | 24500 | 24500 | 24450 | 38 |
| 485 | 20241011 | 104200 | 1941877750 | 24500 | 24500 | 24500 | 24500 | 27 |
| 486 | 20241011 | 104100 | 1941216250 | 24500 | 24500 | 24500 | 24500 | 13 |
| 487 | 20241011 | 104000 | 1940897750 | 24450 | 24550 | 24550 | 24450 | 86 |
| 488 | 20241011 | 103900 | 1938794700 | 24450 | 24500 | 24500 | 24450 | 1022 |
| 489 | 20241011 | 103800 | 1913795400 | 24400 | 24450 | 24500 | 24400 | 332 |
| 490 | 20241011 | 103700 | 1905681800 | 24500 | 24550 | 24550 | 24450 | 599 |
| 491 | 20241011 | 103600 | 1891029950 | 24500 | 24500 | 24500 | 24500 | 711 |
| 492 | 20241011 | 103500 | 1873610450 | 24500 | 24450 | 24500 | 24450 | 166 |
| 493 | 20241011 | 103400 | 1869551550 | 24400 | 24450 | 24500 | 24400 | 360 |
| 494 | 20241011 | 103300 | 1860752100 | 24450 | 24450 | 24450 | 24450 | 261 |
| 495 | 20241011 | 103200 | 1854370650 | 24500 | 24500 | 24500 | 24450 | 40 |
| 496 | 20241011 | 103100 | 1853392350 | 24500 | 24400 | 24500 | 24350 | 1103 |
| 497 | 20241011 | 103000 | 1826444600 | 24350 | 24400 | 24400 | 24350 | 730 |
| 498 | 20241011 | 102900 | 1808667600 | 24350 | 24350 | 24400 | 24350 | 206 |
| 499 | 20241011 | 102800 | 1803651000 | 24400 | 24350 | 24400 | 24350 | 548 |
| 500 | 20241011 | 102700 | 1790305650 | 24400 | 24400 | 24400 | 24400 | 26 |
| 501 | 20241011 | 102600 | 1789671250 | 24400 | 24400 | 24400 | 24350 | 65 |
| 502 | 20241011 | 102500 | 1788087250 | 24400 | 24400 | 24400 | 24400 | 57 |
| 503 | 20241011 | 102400 | 1786696450 | 24400 | 24350 | 24400 | 24300 | 225 |
| 504 | 20241011 | 102300 | 1781222550 | 24350 | 24350 | 24350 | 24300 | 151 |
| 505 | 20241011 | 102200 | 1777547600 | 24400 | 24400 | 24400 | 24350 | 62 |
| 506 | 20241011 | 102100 | 1776035950 | 24400 | 24400 | 24400 | 24350 | 319 |
| 507 | 20241011 | 102000 | 1768255600 | 24350 | 24400 | 24400 | 24350 | 101 |
| 508 | 20241011 | 101900 | 1765796000 | 24350 | 24350 | 24400 | 24350 | 404 |
| 509 | 20241011 | 101800 | 1755957650 | 24400 | 24400 | 24450 | 24350 | 208 |
| 510 | 20241011 | 101700 | 1750882650 | 24300 | 24350 | 24400 | 24300 | 799 |
| 511 | 20241011 | 101600 | 1731440250 | 24350 | 24400 | 24450 | 24350 | 1105 |
| 512 | 20241011 | 101500 | 1704488250 | 24400 | 24450 | 24450 | 24400 | 153 |
| 513 | 20241011 | 101400 | 1700753400 | 24450 | 24400 | 24450 | 24350 | 424 |
| 514 | 20241011 | 101300 | 1690409650 | 24350 | 24400 | 24400 | 24300 | 641 |
| 515 | 20241011 | 101200 | 1674807850 | 24400 | 24400 | 24400 | 24300 | 840 |
| 516 | 20241011 | 101100 | 1654349900 | 24250 | 24500 | 24500 | 24250 | 6977 |
| 517 | 20241011 | 101000 | 1484233750 | 24450 | 24550 | 24550 | 24450 | 1401 |
| 518 | 20241011 | 100900 | 1449907000 | 24550 | 24500 | 24550 | 24500 | 610 |
| 519 | 20241011 | 100800 | 1434939700 | 24550 | 24600 | 24600 | 24500 | 802 |
| 520 | 20241011 | 100700 | 1415255200 | 24600 | 24500 | 24600 | 24500 | 637 |
| 521 | 20241011 | 100600 | 1399621850 | 24550 | 24550 | 24550 | 24500 | 60 |
| 522 | 20241011 | 100500 | 1398149150 | 24550 | 24500 | 24550 | 24500 | 410 |
| 523 | 20241011 | 100400 | 1388089550 | 24500 | 24500 | 24550 | 24500 | 1063 |
| 524 | 20241011 | 100300 | 1361999950 | 24550 | 24600 | 24600 | 24550 | 2168 |
| 525 | 20241011 | 100200 | 1308714700 | 24650 | 24650 | 24650 | 24600 | 279 |
| 526 | 20241011 | 100100 | 1301840100 | 24650 | 24700 | 24700 | 24650 | 573 |
| 527 | 20241011 | 100000 | 1287710600 | 24700 | 24700 | 24700 | 24700 | 22 |
| 528 | 20241011 | 095900 | 1287167200 | 24700 | 24600 | 24700 | 24550 | 765 |
| 529 | 20241011 | 095800 | 1268340400 | 24600 | 24700 | 24700 | 24600 | 690 |
| 530 | 20241011 | 095700 | 1251344950 | 24700 | 24700 | 24700 | 24700 | 13 |
| 531 | 20241011 | 095600 | 1251023850 | 24700 | 24700 | 24700 | 24650 | 59 |
| 532 | 20241011 | 095500 | 1249566950 | 24700 | 24650 | 24700 | 24650 | 281 |
| 533 | 20241011 | 095400 | 1242637200 | 24700 | 24700 | 24700 | 24700 | 150 |
| 534 | 20241011 | 095300 | 1238932200 | 24650 | 24650 | 24650 | 24650 | 271 |
| 535 | 20241011 | 095200 | 1232252050 | 24650 | 24650 | 24650 | 24650 | 33 |
| 536 | 20241011 | 095100 | 1231438600 | 24650 | 24700 | 24700 | 24650 | 742 |
| 537 | 20241011 | 095000 | 1213137250 | 24700 | 24650 | 24700 | 24650 | 625 |
| 538 | 20241011 | 094900 | 1197730700 | 24700 | 24700 | 24700 | 24650 | 124 |
| 539 | 20241011 | 094800 | 1194672900 | 24700 | 24650 | 24700 | 24650 | 187 |
| 540 | 20241011 | 094700 | 1190056100 | 24700 | 24650 | 24700 | 24650 | 836 |
| 541 | 20241011 | 094600 | 1169448450 | 24650 | 24650 | 24650 | 24650 | 257 |
| 542 | 20241011 | 094500 | 1163113400 | 24650 | 24650 | 24650 | 24650 | 3 |
| 543 | 20241011 | 094400 | 1163039450 | 24600 | 24550 | 24650 | 24550 | 1177 |
| 544 | 20241011 | 094300 | 1134132300 | 24550 | 24550 | 24550 | 24500 | 384 |
| 545 | 20241011 | 094200 | 1124705150 | 24550 | 24550 | 24550 | 24500 | 1336 |
| 546 | 20241011 | 094100 | 1091950650 | 24600 | 24550 | 24600 | 24500 | 517 |
| 547 | 20241011 | 094000 | 1079259500 | 24500 | 24500 | 24550 | 24450 | 658 |
| 548 | 20241011 | 093900 | 1063143200 | 24500 | 24500 | 24550 | 24450 | 1166 |
| 549 | 20241011 | 093800 | 1034535250 | 24450 | 24500 | 24550 | 24450 | 2506 |
| 550 | 20241011 | 093700 | 973147800 | 24550 | 24600 | 24600 | 24500 | 1829 |
| 551 | 20241011 | 093600 | 928244500 | 24600 | 24650 | 24650 | 24600 | 1405 |
| 552 | 20241011 | 093500 | 893681000 | 24650 | 24650 | 24650 | 24600 | 713 |
| 553 | 20241011 | 093400 | 876109600 | 24650 | 24650 | 24700 | 24650 | 605 |
| 554 | 20241011 | 093300 | 861196200 | 24650 | 24750 | 24750 | 24600 | 1678 |
| 555 | 20241011 | 093200 | 819803600 | 24750 | 24800 | 24800 | 24700 | 278 |
| 556 | 20241011 | 093100 | 812927750 | 24800 | 24700 | 24800 | 24700 | 506 |
| 557 | 20241011 | 093000 | 800410500 | 24700 | 24650 | 24700 | 24600 | 1399 |
| 558 | 20241011 | 092900 | 765947900 | 24650 | 24650 | 24650 | 24600 | 957 |
| 559 | 20241011 | 092800 | 742362050 | 24650 | 24700 | 24700 | 24650 | 213 |
| 560 | 20241011 | 092700 | 737107600 | 24700 | 24800 | 24800 | 24650 | 1102 |
| 561 | 20241011 | 092600 | 709858500 | 24750 | 24750 | 24750 | 24750 | 191 |
| 562 | 20241011 | 092500 | 705131250 | 24750 | 24650 | 24800 | 24600 | 958 |
| 563 | 20241011 | 092400 | 681507600 | 24600 | 24750 | 24750 | 24600 | 2328 |
| 564 | 20241011 | 092300 | 624052700 | 24700 | 24750 | 24800 | 24700 | 956 |
| 565 | 20241011 | 092200 | 600391850 | 24800 | 24800 | 24800 | 24750 | 1830 |
| 566 | 20241011 | 092100 | 555010350 | 24800 | 24850 | 24850 | 24800 | 2006 |
| 567 | 20241011 | 092000 | 505236100 | 24800 | 24900 | 24950 | 24800 | 1853 |
| 568 | 20241011 | 091900 | 459154150 | 24900 | 24900 | 24900 | 24900 | 212 |
| 569 | 20241011 | 091800 | 453875350 | 24900 | 24900 | 24950 | 24850 | 78 |
| 570 | 20241011 | 091700 | 451932900 | 24900 | 25000 | 25000 | 24800 | 1995 |
| 571 | 20241011 | 091600 | 402349600 | 24950 | 25050 | 25100 | 24950 | 1228 |
| 572 | 20241011 | 091500 | 371645950 | 25100 | 25050 | 25100 | 25050 | 84 |
| 573 | 20241011 | 091400 | 369537650 | 25050 | 24950 | 25050 | 24950 | 1878 |
| 574 | 20241011 | 091300 | 322630850 | 25000 | 24950 | 25000 | 24950 | 412 |
| 575 | 20241011 | 091200 | 312348950 | 24950 | 24950 | 24950 | 24900 | 119 |
| 576 | 20241011 | 091100 | 309381200 | 24950 | 24900 | 24950 | 24900 | 150 |
| 577 | 20241011 | 091000 | 305644700 | 24950 | 24950 | 24950 | 24900 | 443 |
| 578 | 20241011 | 090900 | 294597450 | 24950 | 24950 | 24950 | 24900 | 900 |
| 579 | 20241011 | 090800 | 272177750 | 24950 | 25000 | 25000 | 24900 | 592 |
| 580 | 20241011 | 090700 | 257392050 | 25000 | 25000 | 25050 | 25000 | 318 |
| 581 | 20241011 | 090600 | 249439550 | 25000 | 24900 | 25000 | 24900 | 1612 |
| 582 | 20241011 | 090500 | 209192350 | 24900 | 24850 | 24950 | 24850 | 177 |
| 583 | 20241011 | 090400 | 204786200 | 24900 | 24850 | 24900 | 24850 | 1404 |
| 584 | 20241011 | 090300 | 169843550 | 24800 | 24950 | 25000 | 24800 | 2008 |
| 585 | 20241011 | 090200 | 119810300 | 24950 | 25000 | 25100 | 24950 | 920 |
| 586 | 20241011 | 090100 | 96772800 | 25000 | 24900 | 25050 | 24900 | 566 |
| 587 | 20241011 | 090000 | 82635150 | 24900 | 25000 | 25050 | 24900 | 3302 |