33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 190500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 3 | 20241021 | 190400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20241021 | 190300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20241021 | 190200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20241021 | 190100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20241021 | 190000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20241021 | 185900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20241021 | 185800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20241021 | 185700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20241021 | 185600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20241021 | 185500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20241021 | 185400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20241021 | 185300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20241021 | 185200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20241021 | 185100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20241021 | 185000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20241021 | 184900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20241021 | 184800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20241021 | 184700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20241021 | 184600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20241021 | 184500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20241021 | 184400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20241021 | 184300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20241021 | 184200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20241021 | 184100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20241021 | 184000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20241021 | 183900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20241021 | 183800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20241021 | 183700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20241021 | 183600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20241021 | 183500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 33 | 20241021 | 183400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20241021 | 183300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20241021 | 183200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20241021 | 183100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20241021 | 183000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20241021 | 182900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20241021 | 182800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20241021 | 182700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20241021 | 182600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20241021 | 182500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20241021 | 182400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20241021 | 182300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20241021 | 182200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20241021 | 182100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20241021 | 182000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20241021 | 181900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20241021 | 181800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20241021 | 181700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20241021 | 181600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20241021 | 181500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20241021 | 181400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20241021 | 181300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20241021 | 181200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20241021 | 181100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20241021 | 181000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20241021 | 180900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20241021 | 180800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20241021 | 180700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20241021 | 180600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20241021 | 180500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 63 | 20241021 | 180400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20241021 | 180300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20241021 | 180200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20241021 | 180100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20241021 | 180000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20241021 | 175900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20241021 | 175800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20241021 | 175700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20241021 | 175600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20241021 | 175500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20241021 | 175400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20241021 | 175300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20241021 | 175200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20241021 | 175100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20241021 | 175000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20241021 | 174900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20241021 | 174800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20241021 | 174700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20241021 | 174600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20241021 | 174500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20241021 | 174400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20241021 | 174300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20241021 | 174200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20241021 | 174100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20241021 | 174000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20241021 | 173900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20241021 | 173800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20241021 | 173700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20241021 | 173600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20241021 | 173500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 93 | 20241021 | 173400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20241021 | 173300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20241021 | 173200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20241021 | 173100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20241021 | 173000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20241021 | 172900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20241021 | 172800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20241021 | 172700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20241021 | 172600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20241021 | 172500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20241021 | 172400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20241021 | 172300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20241021 | 172200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20241021 | 172100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20241021 | 172000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20241021 | 171900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20241021 | 171800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20241021 | 171700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20241021 | 171600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20241021 | 171500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20241021 | 171400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20241021 | 171300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20241021 | 171200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20241021 | 171100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20241021 | 171000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20241021 | 170900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20241021 | 170800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20241021 | 170700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20241021 | 170600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20241021 | 170500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 123 | 20241021 | 170400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20241021 | 170300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20241021 | 170200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20241021 | 170100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20241021 | 170000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20241021 | 165900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20241021 | 165800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20241021 | 165700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20241021 | 165600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20241021 | 165500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20241021 | 165400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20241021 | 165300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20241021 | 165200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20241021 | 165100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20241021 | 165000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20241021 | 164900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20241021 | 164800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20241021 | 164700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20241021 | 164600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20241021 | 164500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20241021 | 164400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20241021 | 164300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20241021 | 164200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20241021 | 164100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20241021 | 164000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20241021 | 163900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20241021 | 163800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20241021 | 163700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20241021 | 163600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20241021 | 163500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 153 | 20241021 | 163400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20241021 | 163300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20241021 | 163200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20241021 | 163100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20241021 | 163000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20241021 | 162900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20241021 | 162800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20241021 | 162700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20241021 | 162600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20241021 | 162500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20241021 | 162400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20241021 | 162300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20241021 | 162200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20241021 | 162100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20241021 | 162000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20241021 | 161900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20241021 | 161800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20241021 | 161700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20241021 | 161600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20241021 | 161500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20241021 | 161400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20241021 | 161300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20241021 | 161200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20241021 | 161100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20241021 | 161000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20241021 | 160900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20241021 | 160800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20241021 | 160700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20241021 | 160600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20241021 | 160500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 183 | 20241021 | 160400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20241021 | 160300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20241021 | 160200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20241021 | 160100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20241021 | 160000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20241021 | 155900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20241021 | 155800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20241021 | 155700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20241021 | 155600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20241021 | 155500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20241021 | 155400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20241021 | 155300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20241021 | 155200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20241021 | 155100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20241021 | 155000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20241021 | 154900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20241021 | 154800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20241021 | 154700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20241021 | 154600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20241021 | 154500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20241021 | 154400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20241021 | 154300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20241021 | 154200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20241021 | 154100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20241021 | 154000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20241021 | 153900 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20241021 | 153800 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20241021 | 153700 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20241021 | 153600 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20241021 | 153500 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 213 | 20241021 | 153400 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20241021 | 153300 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20241021 | 153200 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20241021 | 153100 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20241021 | 153000 | 16613197850 | 32300 | 32300 | 32300 | 32300 | 5683 |
| 218 | 20241021 | 152900 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20241021 | 152800 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20241021 | 152700 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20241021 | 152600 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20241021 | 152500 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20241021 | 152400 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20241021 | 152300 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20241021 | 152200 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20241021 | 152100 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20241021 | 152000 | 16429636950 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20241021 | 151900 | 16429636950 | 32250 | 32250 | 32300 | 32200 | 1370 |
| 229 | 20241021 | 151800 | 16385452000 | 32200 | 32150 | 32250 | 32150 | 1445 |
| 230 | 20241021 | 151700 | 16338904250 | 32150 | 32150 | 32250 | 32150 | 2353 |
| 231 | 20241021 | 151600 | 16263233300 | 32200 | 32200 | 32250 | 32150 | 3097 |
| 232 | 20241021 | 151500 | 16163509800 | 32200 | 32300 | 32300 | 32200 | 390 |
| 233 | 20241021 | 151400 | 16150942800 | 32300 | 32250 | 32300 | 32250 | 340 |
| 234 | 20241021 | 151300 | 16139977450 | 32300 | 32300 | 32300 | 32200 | 736 |
| 235 | 20241021 | 151200 | 16116251100 | 32300 | 32250 | 32300 | 32200 | 1263 |
| 236 | 20241021 | 151100 | 16075516850 | 32200 | 32250 | 32300 | 32200 | 1136 |
| 237 | 20241021 | 151000 | 16038880450 | 32250 | 32250 | 32300 | 32250 | 129 |
| 238 | 20241021 | 150900 | 16034719900 | 32300 | 32250 | 32300 | 32200 | 1009 |
| 239 | 20241021 | 150800 | 16002180850 | 32250 | 32250 | 32250 | 32200 | 1389 |
| 240 | 20241021 | 150700 | 15957397850 | 32250 | 32250 | 32250 | 32200 | 102 |
| 241 | 20241021 | 150600 | 15954110000 | 32250 | 32300 | 32300 | 32250 | 1320 |
| 242 | 20241021 | 150500 | 15911539150 | 32300 | 32300 | 32350 | 32250 | 831 |
| 243 | 20241021 | 150400 | 15884697850 | 32300 | 32300 | 32350 | 32300 | 280 |
| 244 | 20241021 | 150300 | 15875647800 | 32350 | 32400 | 32400 | 32300 | 1076 |
| 245 | 20241021 | 150200 | 15840855650 | 32350 | 32400 | 32400 | 32350 | 151 |
| 246 | 20241021 | 150100 | 15835970450 | 32350 | 32350 | 32400 | 32350 | 392 |
| 247 | 20241021 | 150000 | 15823288800 | 32350 | 32400 | 32400 | 32350 | 715 |
| 248 | 20241021 | 145900 | 15800156950 | 32400 | 32450 | 32450 | 32350 | 430 |
| 249 | 20241021 | 145800 | 15786224650 | 32400 | 32350 | 32450 | 32350 | 142 |
| 250 | 20241021 | 145700 | 15781623700 | 32350 | 32450 | 32450 | 32350 | 394 |
| 251 | 20241021 | 145600 | 15768858950 | 32400 | 32450 | 32450 | 32400 | 448 |
| 252 | 20241021 | 145500 | 15754337300 | 32450 | 32500 | 32500 | 32450 | 422 |
| 253 | 20241021 | 145400 | 15740638450 | 32450 | 32500 | 32500 | 32450 | 362 |
| 254 | 20241021 | 145300 | 15728888100 | 32450 | 32500 | 32500 | 32450 | 277 |
| 255 | 20241021 | 145200 | 15719898950 | 32500 | 32550 | 32550 | 32500 | 72 |
| 256 | 20241021 | 145100 | 15717558500 | 32500 | 32500 | 32550 | 32450 | 465 |
| 257 | 20241021 | 145000 | 15702445500 | 32550 | 32500 | 32550 | 32450 | 356 |
| 258 | 20241021 | 144900 | 15690876500 | 32550 | 32550 | 32550 | 32450 | 578 |
| 259 | 20241021 | 144800 | 15672087650 | 32550 | 32500 | 32550 | 32500 | 905 |
| 260 | 20241021 | 144700 | 15642666000 | 32500 | 32550 | 32550 | 32500 | 359 |
| 261 | 20241021 | 144600 | 15630997150 | 32550 | 32550 | 32550 | 32500 | 571 |
| 262 | 20241021 | 144500 | 15612415850 | 32550 | 32550 | 32550 | 32500 | 500 |
| 263 | 20241021 | 144400 | 15596164100 | 32500 | 32550 | 32550 | 32500 | 51 |
| 264 | 20241021 | 144300 | 15594504600 | 32550 | 32550 | 32550 | 32500 | 107 |
| 265 | 20241021 | 144200 | 15591025350 | 32500 | 32550 | 32550 | 32500 | 88 |
| 266 | 20241021 | 144100 | 15588164800 | 32550 | 32500 | 32550 | 32450 | 1203 |
| 267 | 20241021 | 144000 | 15549107850 | 32450 | 32500 | 32500 | 32450 | 73 |
| 268 | 20241021 | 143900 | 15546736800 | 32450 | 32550 | 32550 | 32450 | 297 |
| 269 | 20241021 | 143800 | 15537083350 | 32500 | 32550 | 32550 | 32500 | 137 |
| 270 | 20241021 | 143700 | 15532629700 | 32550 | 32500 | 32550 | 32500 | 104 |
| 271 | 20241021 | 143600 | 15529247750 | 32550 | 32500 | 32550 | 32500 | 82 |
| 272 | 20241021 | 143500 | 15526581250 | 32550 | 32500 | 32550 | 32500 | 178 |
| 273 | 20241021 | 143400 | 15520791150 | 32550 | 32550 | 32550 | 32500 | 407 |
| 274 | 20241021 | 143300 | 15507561900 | 32550 | 32550 | 32550 | 32500 | 136 |
| 275 | 20241021 | 143200 | 15503140250 | 32550 | 32550 | 32550 | 32500 | 56 |
| 276 | 20241021 | 143100 | 15501317600 | 32500 | 32550 | 32550 | 32500 | 340 |
| 277 | 20241021 | 143000 | 15490267100 | 32550 | 32500 | 32550 | 32500 | 298 |
| 278 | 20241021 | 142900 | 15480580800 | 32500 | 32500 | 32550 | 32500 | 191 |
| 279 | 20241021 | 142800 | 15474371650 | 32500 | 32550 | 32550 | 32500 | 252 |
| 280 | 20241021 | 142700 | 15466181150 | 32550 | 32500 | 32550 | 32500 | 109 |
| 281 | 20241021 | 142600 | 15462637350 | 32550 | 32550 | 32550 | 32500 | 463 |
| 282 | 20241021 | 142500 | 15447572500 | 32500 | 32550 | 32550 | 32500 | 63 |
| 283 | 20241021 | 142400 | 15445523650 | 32500 | 32500 | 32550 | 32500 | 207 |
| 284 | 20241021 | 142300 | 15438790200 | 32550 | 32550 | 32550 | 32500 | 161 |
| 285 | 20241021 | 142200 | 15433555900 | 32550 | 32500 | 32550 | 32500 | 340 |
| 286 | 20241021 | 142100 | 15422504450 | 32500 | 32450 | 32550 | 32400 | 3125 |
| 287 | 20241021 | 142000 | 15320977100 | 32450 | 32450 | 32450 | 32400 | 447 |
| 288 | 20241021 | 141900 | 15306492450 | 32400 | 32450 | 32500 | 32400 | 2417 |
| 289 | 20241021 | 141800 | 15228060950 | 32500 | 32450 | 32500 | 32450 | 203 |
| 290 | 20241021 | 141700 | 15221467050 | 32450 | 32450 | 32500 | 32450 | 1054 |
| 291 | 20241021 | 141600 | 15187214100 | 32500 | 32450 | 32500 | 32450 | 417 |
| 292 | 20241021 | 141500 | 15173677300 | 32450 | 32450 | 32500 | 32450 | 139 |
| 293 | 20241021 | 141400 | 15169164650 | 32500 | 32500 | 32500 | 32450 | 28 |
| 294 | 20241021 | 141300 | 15168255100 | 32500 | 32450 | 32500 | 32450 | 81 |
| 295 | 20241021 | 141200 | 15165625300 | 32500 | 32450 | 32500 | 32450 | 271 |
| 296 | 20241021 | 141100 | 15156829300 | 32450 | 32500 | 32500 | 32450 | 74 |
| 297 | 20241021 | 141000 | 15154426600 | 32500 | 32500 | 32500 | 32450 | 157 |
| 298 | 20241021 | 140900 | 15149331050 | 32450 | 32500 | 32500 | 32450 | 110 |
| 299 | 20241021 | 140800 | 15145759250 | 32500 | 32450 | 32500 | 32450 | 170 |
| 300 | 20241021 | 140700 | 15140241250 | 32450 | 32500 | 32550 | 32450 | 299 |
| 301 | 20241021 | 140600 | 15130528450 | 32500 | 32500 | 32550 | 32500 | 147 |
| 302 | 20241021 | 140500 | 15125749550 | 32500 | 32550 | 32550 | 32500 | 175 |
| 303 | 20241021 | 140400 | 15120060000 | 32500 | 32500 | 32550 | 32450 | 588 |
| 304 | 20241021 | 140300 | 15100954300 | 32500 | 32450 | 32500 | 32400 | 1278 |
| 305 | 20241021 | 140200 | 15059474800 | 32450 | 32400 | 32450 | 32350 | 2242 |
| 306 | 20241021 | 140100 | 14986836750 | 32350 | 32350 | 32400 | 32300 | 312 |
| 307 | 20241021 | 140000 | 14976743250 | 32350 | 32300 | 32350 | 32300 | 143 |
| 308 | 20241021 | 135900 | 14972123000 | 32350 | 32350 | 32350 | 32300 | 221 |
| 309 | 20241021 | 135800 | 14964978300 | 32300 | 32300 | 32350 | 32300 | 126 |
| 310 | 20241021 | 135700 | 14960906450 | 32300 | 32300 | 32350 | 32300 | 182 |
| 311 | 20241021 | 135600 | 14955026450 | 32300 | 32300 | 32350 | 32250 | 674 |
| 312 | 20241021 | 135500 | 14933257350 | 32250 | 32250 | 32300 | 32250 | 163 |
| 313 | 20241021 | 135400 | 14927998700 | 32300 | 32250 | 32300 | 32250 | 202 |
| 314 | 20241021 | 135300 | 14921476950 | 32250 | 32250 | 32300 | 32250 | 689 |
| 315 | 20241021 | 135200 | 14899246650 | 32300 | 32300 | 32300 | 32250 | 396 |
| 316 | 20241021 | 135100 | 14886458750 | 32250 | 32300 | 32300 | 32250 | 306 |
| 317 | 20241021 | 135000 | 14876585600 | 32250 | 32300 | 32300 | 32250 | 64 |
| 318 | 20241021 | 134900 | 14874519500 | 32250 | 32300 | 32350 | 32250 | 1799 |
| 319 | 20241021 | 134800 | 14816413950 | 32350 | 32300 | 32400 | 32300 | 280 |
| 320 | 20241021 | 134700 | 14807368050 | 32400 | 32400 | 32400 | 32300 | 909 |
| 321 | 20241021 | 134600 | 14777959450 | 32350 | 32400 | 32450 | 32350 | 339 |
| 322 | 20241021 | 134500 | 14766975200 | 32450 | 32450 | 32450 | 32400 | 147 |
| 323 | 20241021 | 134400 | 14762211850 | 32400 | 32400 | 32450 | 32400 | 169 |
| 324 | 20241021 | 134300 | 14756733100 | 32400 | 32450 | 32450 | 32400 | 199 |
| 325 | 20241021 | 134200 | 14750284100 | 32400 | 32500 | 32550 | 32400 | 1023 |
| 326 | 20241021 | 134100 | 14717037050 | 32550 | 32500 | 32550 | 32400 | 2218 |
| 327 | 20241021 | 134000 | 14644961150 | 32500 | 32550 | 32550 | 32450 | 93 |
| 328 | 20241021 | 133900 | 14641941200 | 32450 | 32500 | 32550 | 32450 | 862 |
| 329 | 20241021 | 133800 | 14613931500 | 32500 | 32500 | 32500 | 32450 | 28 |
| 330 | 20241021 | 133700 | 14613022150 | 32450 | 32400 | 32450 | 32400 | 268 |
| 331 | 20241021 | 133600 | 14604328100 | 32400 | 32350 | 32450 | 32350 | 202 |
| 332 | 20241021 | 133500 | 14597784150 | 32400 | 32450 | 32500 | 32350 | 2692 |
| 333 | 20241021 | 133400 | 14510500750 | 32500 | 32500 | 32500 | 32450 | 150 |
| 334 | 20241021 | 133300 | 14505632300 | 32450 | 32550 | 32550 | 32450 | 570 |
| 335 | 20241021 | 133200 | 14487104850 | 32550 | 32550 | 32600 | 32500 | 146 |
| 336 | 20241021 | 133100 | 14482352500 | 32500 | 32550 | 32600 | 32500 | 217 |
| 337 | 20241021 | 133000 | 14475294000 | 32550 | 32550 | 32550 | 32500 | 99 |
| 338 | 20241021 | 132900 | 14472071750 | 32550 | 32600 | 32600 | 32550 | 120 |
| 339 | 20241021 | 132800 | 14468164300 | 32550 | 32600 | 32600 | 32550 | 136 |
| 340 | 20241021 | 132700 | 14463731750 | 32550 | 32550 | 32600 | 32550 | 459 |
| 341 | 20241021 | 132600 | 14448769450 | 32550 | 32500 | 32600 | 32500 | 628 |
| 342 | 20241021 | 132500 | 14428340000 | 32500 | 32550 | 32550 | 32500 | 149 |
| 343 | 20241021 | 132400 | 14423490850 | 32550 | 32600 | 32600 | 32500 | 40 |
| 344 | 20241021 | 132300 | 14422188600 | 32550 | 32500 | 32550 | 32450 | 367 |
| 345 | 20241021 | 132200 | 14410263750 | 32500 | 32550 | 32550 | 32450 | 1585 |
| 346 | 20241021 | 132100 | 14358750150 | 32550 | 32450 | 32550 | 32450 | 472 |
| 347 | 20241021 | 132000 | 14343403850 | 32500 | 32550 | 32550 | 32450 | 261 |
| 348 | 20241021 | 131900 | 14334916500 | 32600 | 32500 | 32600 | 32450 | 467 |
| 349 | 20241021 | 131800 | 14319731250 | 32550 | 32500 | 32600 | 32500 | 259 |
| 350 | 20241021 | 131700 | 14311299900 | 32500 | 32500 | 32550 | 32500 | 213 |
| 351 | 20241021 | 131600 | 14304372450 | 32550 | 32450 | 32550 | 32450 | 101 |
| 352 | 20241021 | 131500 | 14301091000 | 32550 | 32500 | 32550 | 32450 | 251 |
| 353 | 20241021 | 131400 | 14292928150 | 32500 | 32550 | 32550 | 32450 | 159 |
| 354 | 20241021 | 131300 | 14287762500 | 32550 | 32500 | 32550 | 32450 | 529 |
| 355 | 20241021 | 131200 | 14270569900 | 32550 | 32550 | 32550 | 32550 | 581 |
| 356 | 20241021 | 131100 | 14251658350 | 32550 | 32550 | 32550 | 32500 | 239 |
| 357 | 20241021 | 131000 | 14243884200 | 32550 | 32550 | 32550 | 32500 | 556 |
| 358 | 20241021 | 130900 | 14225809250 | 32500 | 32500 | 32550 | 32500 | 535 |
| 359 | 20241021 | 130800 | 14208420900 | 32550 | 32450 | 32550 | 32450 | 1040 |
| 360 | 20241021 | 130700 | 14174623750 | 32450 | 32500 | 32500 | 32450 | 209 |
| 361 | 20241021 | 130600 | 14167840250 | 32450 | 32450 | 32500 | 32450 | 173 |
| 362 | 20241021 | 130500 | 14162224000 | 32450 | 32500 | 32500 | 32450 | 91 |
| 363 | 20241021 | 130400 | 14159268700 | 32500 | 32500 | 32500 | 32450 | 161 |
| 364 | 20241021 | 130300 | 14154037000 | 32450 | 32450 | 32500 | 32400 | 835 |
| 365 | 20241021 | 130200 | 14126956700 | 32400 | 32500 | 32550 | 32400 | 634 |
| 366 | 20241021 | 130100 | 14106374400 | 32450 | 32500 | 32550 | 32450 | 129 |
| 367 | 20241021 | 130000 | 14102178500 | 32550 | 32500 | 32550 | 32450 | 138 |
| 368 | 20241021 | 125900 | 14097690900 | 32500 | 32550 | 32550 | 32500 | 99 |
| 369 | 20241021 | 125800 | 14094471900 | 32550 | 32500 | 32550 | 32450 | 112 |
| 370 | 20241021 | 125700 | 14090829750 | 32450 | 32450 | 32450 | 32400 | 2939 |
| 371 | 20241021 | 125600 | 13995584050 | 32450 | 32450 | 32450 | 32400 | 213 |
| 372 | 20241021 | 125500 | 13988675950 | 32450 | 32450 | 32450 | 32400 | 772 |
| 373 | 20241021 | 125400 | 13963641800 | 32450 | 32500 | 32550 | 32450 | 478 |
| 374 | 20241021 | 125300 | 13948112200 | 32450 | 32500 | 32500 | 32450 | 143 |
| 375 | 20241021 | 125200 | 13943465850 | 32450 | 32450 | 32500 | 32450 | 103 |
| 376 | 20241021 | 125100 | 13940122600 | 32450 | 32450 | 32500 | 32450 | 131 |
| 377 | 20241021 | 125000 | 13935868200 | 32450 | 32500 | 32500 | 32450 | 189 |
| 378 | 20241021 | 124900 | 13929730300 | 32500 | 32450 | 32500 | 32450 | 140 |
| 379 | 20241021 | 124800 | 13925181600 | 32500 | 32550 | 32600 | 32450 | 689 |
| 380 | 20241021 | 124700 | 13902771100 | 32550 | 32550 | 32600 | 32500 | 257 |
| 381 | 20241021 | 124600 | 13894407200 | 32550 | 32550 | 32600 | 32500 | 55 |
| 382 | 20241021 | 124500 | 13892617100 | 32550 | 32500 | 32600 | 32500 | 225 |
| 383 | 20241021 | 124400 | 13885296100 | 32500 | 32450 | 32650 | 32450 | 2759 |
| 384 | 20241021 | 124300 | 13795628150 | 32500 | 32500 | 32500 | 32400 | 1586 |
| 385 | 20241021 | 124200 | 13744183850 | 32500 | 32650 | 32700 | 32450 | 4631 |
| 386 | 20241021 | 124100 | 13593502950 | 32650 | 32700 | 32750 | 32650 | 983 |
| 387 | 20241021 | 124000 | 13561359400 | 32700 | 32750 | 32750 | 32700 | 124 |
| 388 | 20241021 | 123900 | 13557300950 | 32700 | 32750 | 32750 | 32700 | 366 |
| 389 | 20241021 | 123800 | 13545316000 | 32700 | 32750 | 32750 | 32700 | 452 |
| 390 | 20241021 | 123700 | 13530519450 | 32700 | 32700 | 32750 | 32700 | 85 |
| 391 | 20241021 | 123600 | 13527739150 | 32700 | 32700 | 32750 | 32700 | 182 |
| 392 | 20241021 | 123500 | 13521781900 | 32750 | 32750 | 32750 | 32700 | 217 |
| 393 | 20241021 | 123400 | 13514680850 | 32700 | 32650 | 32750 | 32650 | 243 |
| 394 | 20241021 | 123300 | 13506732700 | 32650 | 32650 | 32700 | 32650 | 115 |
| 395 | 20241021 | 123200 | 13502974250 | 32700 | 32650 | 32700 | 32650 | 201 |
| 396 | 20241021 | 123100 | 13496408150 | 32650 | 32750 | 32750 | 32650 | 449 |
| 397 | 20241021 | 123000 | 13481723600 | 32750 | 32650 | 32750 | 32650 | 578 |
| 398 | 20241021 | 122900 | 13462831300 | 32650 | 32700 | 32750 | 32650 | 209 |
| 399 | 20241021 | 122800 | 13456002850 | 32750 | 32750 | 32750 | 32650 | 240 |
| 400 | 20241021 | 122700 | 13448155750 | 32700 | 32700 | 32800 | 32700 | 155 |
| 401 | 20241021 | 122600 | 13443083450 | 32800 | 32750 | 32800 | 32700 | 176 |
| 402 | 20241021 | 122500 | 13437319900 | 32800 | 32750 | 32800 | 32700 | 912 |
| 403 | 20241021 | 122400 | 13407449650 | 32750 | 32800 | 32800 | 32750 | 210 |
| 404 | 20241021 | 122300 | 13400562500 | 32750 | 32750 | 32800 | 32750 | 56 |
| 405 | 20241021 | 122200 | 13398726000 | 32750 | 32750 | 32800 | 32700 | 478 |
| 406 | 20241021 | 122100 | 13383072450 | 32700 | 32700 | 32750 | 32700 | 230 |
| 407 | 20241021 | 122000 | 13375548600 | 32700 | 32700 | 32750 | 32700 | 65 |
| 408 | 20241021 | 121900 | 13373420150 | 32750 | 32750 | 32750 | 32700 | 468 |
| 409 | 20241021 | 121800 | 13358113650 | 32700 | 32700 | 32750 | 32700 | 107 |
| 410 | 20241021 | 121700 | 13354611200 | 32750 | 32750 | 32750 | 32650 | 591 |
| 411 | 20241021 | 121600 | 13335272900 | 32700 | 32650 | 32700 | 32600 | 992 |
| 412 | 20241021 | 121500 | 13302881200 | 32650 | 32700 | 32750 | 32650 | 211 |
| 413 | 20241021 | 121400 | 13295981400 | 32700 | 32700 | 32700 | 32700 | 292 |
| 414 | 20241021 | 121300 | 13286433000 | 32650 | 32800 | 32800 | 32650 | 287 |
| 415 | 20241021 | 121200 | 13277050000 | 32750 | 32800 | 32800 | 32650 | 2450 |
| 416 | 20241021 | 121100 | 13197001700 | 32700 | 32800 | 32800 | 32700 | 384 |
| 417 | 20241021 | 121000 | 13184425900 | 32750 | 32800 | 32800 | 32750 | 118 |
| 418 | 20241021 | 120900 | 13180557000 | 32800 | 32800 | 32850 | 32750 | 731 |
| 419 | 20241021 | 120800 | 13156607150 | 32800 | 32850 | 32850 | 32800 | 251 |
| 420 | 20241021 | 120700 | 13148373400 | 32800 | 32750 | 32850 | 32750 | 660 |
| 421 | 20241021 | 120600 | 13126736350 | 32750 | 32900 | 32950 | 32750 | 669 |
| 422 | 20241021 | 120500 | 13104785400 | 32900 | 32950 | 32950 | 32900 | 80 |
| 423 | 20241021 | 120400 | 13102150000 | 32900 | 32950 | 32950 | 32900 | 127 |
| 424 | 20241021 | 120300 | 13097968750 | 32950 | 32950 | 33000 | 32900 | 301 |
| 425 | 20241021 | 120200 | 13088049150 | 32950 | 32950 | 32950 | 32900 | 1383 |
| 426 | 20241021 | 120100 | 13042482350 | 32950 | 32950 | 33000 | 32950 | 4061 |
| 427 | 20241021 | 120000 | 12908518400 | 32950 | 32950 | 33000 | 32950 | 4532 |
| 428 | 20241021 | 115900 | 12759177250 | 32950 | 32800 | 32950 | 32800 | 3528 |
| 429 | 20241021 | 115800 | 12643143850 | 32800 | 32800 | 32850 | 32800 | 206 |
| 430 | 20241021 | 115700 | 12636386350 | 32800 | 32800 | 32850 | 32800 | 137 |
| 431 | 20241021 | 115600 | 12631887300 | 32800 | 32800 | 32850 | 32750 | 118 |
| 432 | 20241021 | 115500 | 12628016200 | 32800 | 32850 | 32850 | 32800 | 87 |
| 433 | 20241021 | 115400 | 12625160050 | 32800 | 32750 | 32850 | 32750 | 375 |
| 434 | 20241021 | 115300 | 12612859450 | 32750 | 32800 | 32800 | 32750 | 119 |
| 435 | 20241021 | 115200 | 12608959150 | 32800 | 32800 | 32850 | 32750 | 298 |
| 436 | 20241021 | 115100 | 12599188100 | 32800 | 32700 | 32800 | 32650 | 809 |
| 437 | 20241021 | 115000 | 12572732450 | 32650 | 32700 | 32700 | 32650 | 110 |
| 438 | 20241021 | 114900 | 12569138400 | 32650 | 32700 | 32700 | 32650 | 333 |
| 439 | 20241021 | 114800 | 12558254500 | 32700 | 32700 | 32700 | 32650 | 65 |
| 440 | 20241021 | 114700 | 12556129550 | 32700 | 32750 | 32750 | 32650 | 1200 |
| 441 | 20241021 | 114600 | 12516923500 | 32700 | 32800 | 32800 | 32700 | 630 |
| 442 | 20241021 | 114500 | 12496291000 | 32750 | 32800 | 32850 | 32750 | 268 |
| 443 | 20241021 | 114400 | 12487504250 | 32800 | 32800 | 32850 | 32800 | 87 |
| 444 | 20241021 | 114300 | 12484648250 | 32800 | 32800 | 32850 | 32800 | 287 |
| 445 | 20241021 | 114200 | 12475229600 | 32800 | 32800 | 32850 | 32800 | 122 |
| 446 | 20241021 | 114100 | 12471225350 | 32850 | 32800 | 32850 | 32800 | 1470 |
| 447 | 20241021 | 114000 | 12422949050 | 32750 | 32750 | 32800 | 32700 | 780 |
| 448 | 20241021 | 113900 | 12397374500 | 32700 | 32700 | 32750 | 32700 | 215 |
| 449 | 20241021 | 113800 | 12390336650 | 32750 | 32750 | 32750 | 32700 | 67 |
| 450 | 20241021 | 113700 | 12388142600 | 32700 | 32700 | 32750 | 32700 | 136 |
| 451 | 20241021 | 113600 | 12383692500 | 32750 | 32700 | 32750 | 32600 | 1158 |
| 452 | 20241021 | 113500 | 12345857850 | 32700 | 32750 | 32750 | 32700 | 367 |
| 453 | 20241021 | 113400 | 12333845700 | 32700 | 32700 | 32750 | 32700 | 291 |
| 454 | 20241021 | 113300 | 12324324300 | 32700 | 32850 | 32850 | 32700 | 1919 |
| 455 | 20241021 | 113200 | 12261431050 | 32850 | 32800 | 32850 | 32800 | 130 |
| 456 | 20241021 | 113100 | 12257161700 | 32800 | 32850 | 32850 | 32800 | 488 |
| 457 | 20241021 | 113000 | 12241137100 | 32800 | 32850 | 32850 | 32800 | 353 |
| 458 | 20241021 | 112900 | 12229556550 | 32800 | 32800 | 32850 | 32800 | 212 |
| 459 | 20241021 | 112800 | 12222594100 | 32800 | 32800 | 32850 | 32800 | 260 |
| 460 | 20241021 | 112700 | 12214065050 | 32800 | 32850 | 32850 | 32800 | 416 |
| 461 | 20241021 | 112600 | 12200417250 | 32800 | 32800 | 32850 | 32800 | 429 |
| 462 | 20241021 | 112500 | 12186343350 | 32800 | 32800 | 32850 | 32800 | 347 |
| 463 | 20241021 | 112400 | 12174958200 | 32800 | 32800 | 32850 | 32750 | 379 |
| 464 | 20241021 | 112300 | 12162526200 | 32800 | 32800 | 32800 | 32750 | 731 |
| 465 | 20241021 | 112200 | 12138575600 | 32850 | 32800 | 32850 | 32800 | 193 |
| 466 | 20241021 | 112100 | 12132240350 | 32800 | 32800 | 32850 | 32800 | 981 |
| 467 | 20241021 | 112000 | 12100058350 | 32800 | 32800 | 32850 | 32800 | 2208 |
| 468 | 20241021 | 111900 | 12027533600 | 32800 | 32800 | 32850 | 32800 | 101 |
| 469 | 20241021 | 111800 | 12024219700 | 32800 | 32800 | 32850 | 32750 | 272 |
| 470 | 20241021 | 111700 | 12015298600 | 32800 | 32750 | 32800 | 32750 | 1405 |
| 471 | 20241021 | 111600 | 11969222200 | 32800 | 32800 | 32800 | 32750 | 604 |
| 472 | 20241021 | 111500 | 11949413250 | 32800 | 32850 | 32850 | 32750 | 1354 |
| 473 | 20241021 | 111400 | 11904998800 | 32750 | 32700 | 32850 | 32700 | 4001 |
| 474 | 20241021 | 111300 | 11773736050 | 32650 | 32700 | 32700 | 32650 | 166 |
| 475 | 20241021 | 111200 | 11768308900 | 32700 | 32550 | 32700 | 32550 | 3437 |
| 476 | 20241021 | 111100 | 11656152800 | 32500 | 32550 | 32550 | 32450 | 1295 |
| 477 | 20241021 | 111000 | 11614024400 | 32550 | 32500 | 32550 | 32500 | 130 |
| 478 | 20241021 | 110900 | 11609796150 | 32500 | 32500 | 32500 | 32450 | 317 |
| 479 | 20241021 | 110800 | 11599499100 | 32500 | 32450 | 32500 | 32450 | 179 |
| 480 | 20241021 | 110700 | 11593688750 | 32450 | 32550 | 32550 | 32450 | 252 |
| 481 | 20241021 | 110600 | 11585494300 | 32550 | 32500 | 32550 | 32500 | 121 |
| 482 | 20241021 | 110500 | 11581557350 | 32500 | 32500 | 32550 | 32500 | 737 |
| 483 | 20241021 | 110400 | 11557602700 | 32500 | 32500 | 32550 | 32350 | 1295 |
| 484 | 20241021 | 110300 | 11515540900 | 32500 | 32500 | 32550 | 32500 | 142 |
| 485 | 20241021 | 110200 | 11510923100 | 32500 | 32550 | 32550 | 32500 | 188 |
| 486 | 20241021 | 110100 | 11504811450 | 32500 | 32500 | 32500 | 32450 | 1320 |
| 487 | 20241021 | 110000 | 11461924400 | 32450 | 32450 | 32500 | 32450 | 131 |
| 488 | 20241021 | 105900 | 11457670250 | 32450 | 32350 | 32450 | 32350 | 322 |
| 489 | 20241021 | 105800 | 11447230250 | 32350 | 32400 | 32400 | 32300 | 1859 |
| 490 | 20241021 | 105700 | 11387138200 | 32350 | 32350 | 32400 | 32300 | 1090 |
| 491 | 20241021 | 105600 | 11351874200 | 32300 | 32500 | 32500 | 32300 | 6126 |
| 492 | 20241021 | 105500 | 11153346650 | 32450 | 32550 | 32550 | 32450 | 1509 |
| 493 | 20241021 | 105400 | 11104305650 | 32550 | 32550 | 32600 | 32500 | 834 |
| 494 | 20241021 | 105300 | 11077184750 | 32500 | 32550 | 32600 | 32500 | 901 |
| 495 | 20241021 | 105200 | 11047849450 | 32600 | 32500 | 32600 | 32500 | 147 |
| 496 | 20241021 | 105100 | 11043060600 | 32500 | 32550 | 32600 | 32450 | 1189 |
| 497 | 20241021 | 105000 | 11004384500 | 32600 | 32500 | 32600 | 32450 | 461 |
| 498 | 20241021 | 104900 | 10989388650 | 32450 | 32550 | 32550 | 32450 | 827 |
| 499 | 20241021 | 104800 | 10962498450 | 32550 | 32650 | 32650 | 32550 | 1349 |
| 500 | 20241021 | 104700 | 10918561000 | 32650 | 32650 | 32650 | 32600 | 289 |
| 501 | 20241021 | 104600 | 10909132150 | 32650 | 32600 | 32650 | 32550 | 622 |
| 502 | 20241021 | 104500 | 10888834100 | 32600 | 32550 | 32650 | 32550 | 891 |
| 503 | 20241021 | 104400 | 10859751400 | 32550 | 32600 | 32600 | 32500 | 629 |
| 504 | 20241021 | 104300 | 10839270400 | 32500 | 32600 | 32650 | 32500 | 2023 |
| 505 | 20241021 | 104200 | 10773434500 | 32600 | 32600 | 32650 | 32550 | 563 |
| 506 | 20241021 | 104100 | 10755077100 | 32600 | 32650 | 32650 | 32600 | 418 |
| 507 | 20241021 | 104000 | 10741440700 | 32600 | 32650 | 32650 | 32600 | 223 |
| 508 | 20241021 | 103900 | 10734159800 | 32650 | 32550 | 32700 | 32550 | 1077 |
| 509 | 20241021 | 103800 | 10699020200 | 32550 | 32600 | 32650 | 32550 | 330 |
| 510 | 20241021 | 103700 | 10688266700 | 32600 | 32650 | 32700 | 32600 | 293 |
| 511 | 20241021 | 103600 | 10678697650 | 32550 | 32750 | 32750 | 32550 | 13131 |
| 512 | 20241021 | 103500 | 10250675100 | 32700 | 32650 | 32750 | 32650 | 679 |
| 513 | 20241021 | 103400 | 10228463550 | 32700 | 32700 | 32750 | 32650 | 869 |
| 514 | 20241021 | 103300 | 10200069650 | 32650 | 32600 | 32750 | 32600 | 1648 |
| 515 | 20241021 | 103200 | 10146195100 | 32600 | 32700 | 32750 | 32600 | 5812 |
| 516 | 20241021 | 103100 | 9956457950 | 32700 | 32800 | 32850 | 32700 | 4473 |
| 517 | 20241021 | 103000 | 9810008400 | 32800 | 32850 | 32850 | 32750 | 565 |
| 518 | 20241021 | 102900 | 9791477950 | 32800 | 32850 | 32850 | 32800 | 994 |
| 519 | 20241021 | 102800 | 9758861350 | 32850 | 32800 | 32900 | 32750 | 875 |
| 520 | 20241021 | 102700 | 9730095000 | 32800 | 32800 | 32850 | 32750 | 939 |
| 521 | 20241021 | 102600 | 9699291650 | 32800 | 32900 | 32950 | 32800 | 4621 |
| 522 | 20241021 | 102500 | 9547356100 | 32900 | 32950 | 32950 | 32850 | 7420 |
| 523 | 20241021 | 102400 | 9303306200 | 32950 | 33200 | 33200 | 32950 | 11419 |
| 524 | 20241021 | 102300 | 8925755000 | 33150 | 33150 | 33200 | 33100 | 5805 |
| 525 | 20241021 | 102200 | 8733217850 | 33150 | 33200 | 33200 | 33100 | 5358 |
| 526 | 20241021 | 102100 | 8555636450 | 33150 | 32900 | 33200 | 32900 | 17710 |
| 527 | 20241021 | 102000 | 7970345750 | 32900 | 32900 | 32950 | 32850 | 4085 |
| 528 | 20241021 | 101900 | 7836022450 | 32850 | 33050 | 33050 | 32850 | 5556 |
| 529 | 20241021 | 101800 | 7652722250 | 33000 | 32900 | 33050 | 32900 | 16551 |
| 530 | 20241021 | 101700 | 7106815950 | 32900 | 32850 | 32900 | 32800 | 7763 |
| 531 | 20241021 | 101600 | 6851710450 | 32900 | 32850 | 32950 | 32850 | 6518 |
| 532 | 20241021 | 101500 | 6637147800 | 32850 | 32800 | 32900 | 32800 | 7127 |
| 533 | 20241021 | 101400 | 6402917650 | 32850 | 32800 | 32900 | 32750 | 4622 |
| 534 | 20241021 | 101300 | 6251153200 | 32750 | 32800 | 32850 | 32750 | 7340 |
| 535 | 20241021 | 101200 | 6010220950 | 32850 | 32650 | 32900 | 32600 | 13479 |
| 536 | 20241021 | 101100 | 5568164450 | 32650 | 32550 | 32700 | 32500 | 4931 |
| 537 | 20241021 | 101000 | 5407363150 | 32550 | 32500 | 32650 | 32450 | 13604 |
| 538 | 20241021 | 100900 | 4964411350 | 32450 | 32450 | 32500 | 32400 | 3049 |
| 539 | 20241021 | 100800 | 4865480150 | 32450 | 32250 | 32500 | 32150 | 6995 |
| 540 | 20241021 | 100700 | 4638746750 | 32150 | 32250 | 32250 | 32150 | 3427 |
| 541 | 20241021 | 100600 | 4528388400 | 32250 | 32350 | 32350 | 32250 | 1992 |
| 542 | 20241021 | 100500 | 4464053150 | 32300 | 32300 | 32400 | 32300 | 2411 |
| 543 | 20241021 | 100400 | 4386010750 | 32250 | 32400 | 32400 | 32250 | 1336 |
| 544 | 20241021 | 100300 | 4342846800 | 32400 | 32250 | 32400 | 32200 | 2836 |
| 545 | 20241021 | 100200 | 4251229250 | 32250 | 32250 | 32400 | 32250 | 3986 |
| 546 | 20241021 | 100100 | 4122384300 | 32250 | 32200 | 32300 | 32200 | 3184 |
| 547 | 20241021 | 100000 | 4019689450 | 32250 | 32400 | 32550 | 32200 | 11292 |
| 548 | 20241021 | 095900 | 3653305150 | 32400 | 32050 | 32450 | 31950 | 12758 |
| 549 | 20241021 | 095800 | 3242372900 | 32100 | 31750 | 32100 | 31750 | 6747 |
| 550 | 20241021 | 095700 | 3026294350 | 31750 | 31700 | 31950 | 31700 | 4857 |
| 551 | 20241021 | 095600 | 2871584250 | 31700 | 31600 | 31750 | 31600 | 3540 |
| 552 | 20241021 | 095500 | 2759494250 | 31600 | 31500 | 31600 | 31500 | 1280 |
| 553 | 20241021 | 095400 | 2719084850 | 31500 | 31500 | 31550 | 31500 | 1116 |
| 554 | 20241021 | 095300 | 2683886150 | 31500 | 31550 | 31550 | 31500 | 214 |
| 555 | 20241021 | 095200 | 2677137500 | 31550 | 31500 | 31550 | 31500 | 495 |
| 556 | 20241021 | 095100 | 2661525100 | 31500 | 31550 | 31800 | 31500 | 4500 |
| 557 | 20241021 | 095000 | 2519525450 | 31750 | 31550 | 31750 | 31550 | 3441 |
| 558 | 20241021 | 094900 | 2410456800 | 31650 | 31550 | 31650 | 31500 | 400 |
| 559 | 20241021 | 094800 | 2397815200 | 31550 | 31550 | 31600 | 31550 | 155 |
| 560 | 20241021 | 094700 | 2392924900 | 31600 | 31550 | 31600 | 31550 | 77 |
| 561 | 20241021 | 094600 | 2390493550 | 31550 | 31600 | 31600 | 31550 | 219 |
| 562 | 20241021 | 094500 | 2383579450 | 31600 | 31650 | 31650 | 31600 | 277 |
| 563 | 20241021 | 094400 | 2374825200 | 31600 | 31550 | 31650 | 31550 | 330 |
| 564 | 20241021 | 094300 | 2364399100 | 31600 | 31700 | 31700 | 31600 | 1539 |
| 565 | 20241021 | 094200 | 2315740500 | 31650 | 31600 | 31700 | 31550 | 2645 |
| 566 | 20241021 | 094100 | 2232071800 | 31600 | 31500 | 31600 | 31500 | 1328 |
| 567 | 20241021 | 094000 | 2190121450 | 31500 | 31400 | 31550 | 31400 | 906 |
| 568 | 20241021 | 093900 | 2161555000 | 31400 | 31400 | 31500 | 31400 | 350 |
| 569 | 20241021 | 093800 | 2150561750 | 31400 | 31500 | 31500 | 31400 | 949 |
| 570 | 20241021 | 093700 | 2120733650 | 31450 | 31500 | 31500 | 31450 | 219 |
| 571 | 20241021 | 093600 | 2113845350 | 31500 | 31450 | 31500 | 31450 | 556 |
| 572 | 20241021 | 093500 | 2096338000 | 31450 | 31400 | 31500 | 31400 | 68 |
| 573 | 20241021 | 093400 | 2094198900 | 31400 | 31400 | 31500 | 31400 | 412 |
| 574 | 20241021 | 093300 | 2081237750 | 31450 | 31400 | 31450 | 31400 | 222 |
| 575 | 20241021 | 093200 | 2074261700 | 31450 | 31400 | 31450 | 31350 | 486 |
| 576 | 20241021 | 093100 | 2058999900 | 31400 | 31300 | 31450 | 31300 | 379 |
| 577 | 20241021 | 093000 | 2047109050 | 31350 | 31300 | 31350 | 31300 | 246 |
| 578 | 20241021 | 092900 | 2039405900 | 31300 | 31250 | 31400 | 31250 | 218 |
| 579 | 20241021 | 092800 | 2032571950 | 31250 | 31350 | 31400 | 31250 | 2586 |
| 580 | 20241021 | 092700 | 1951634350 | 31350 | 31500 | 31500 | 31350 | 628 |
| 581 | 20241021 | 092600 | 1931918600 | 31500 | 31400 | 31500 | 31400 | 355 |
| 582 | 20241021 | 092500 | 1920770050 | 31400 | 31500 | 31600 | 31400 | 1754 |
| 583 | 20241021 | 092400 | 1865516200 | 31550 | 31550 | 31650 | 31550 | 3173 |
| 584 | 20241021 | 092300 | 1765224600 | 31650 | 31550 | 31650 | 31550 | 95 |
| 585 | 20241021 | 092200 | 1762226500 | 31550 | 31550 | 31650 | 31500 | 1313 |
| 586 | 20241021 | 092100 | 1720817700 | 31550 | 31550 | 31600 | 31500 | 392 |
| 587 | 20241021 | 092000 | 1708450000 | 31550 | 31450 | 31550 | 31400 | 1669 |
| 588 | 20241021 | 091900 | 1655918050 | 31450 | 31550 | 31550 | 31450 | 751 |
| 589 | 20241021 | 091800 | 1632266200 | 31500 | 31500 | 31550 | 31500 | 1392 |
| 590 | 20241021 | 091700 | 1588416900 | 31550 | 31550 | 31600 | 31500 | 1336 |
| 591 | 20241021 | 091600 | 1546255100 | 31600 | 31600 | 31650 | 31500 | 3131 |
| 592 | 20241021 | 091500 | 1447341700 | 31600 | 31500 | 31600 | 31500 | 1537 |
| 593 | 20241021 | 091400 | 1398827300 | 31550 | 31300 | 31550 | 31300 | 2166 |
| 594 | 20241021 | 091300 | 1330737150 | 31350 | 31250 | 31350 | 31250 | 2250 |
| 595 | 20241021 | 091200 | 1260318850 | 31250 | 31100 | 31250 | 31100 | 3512 |
| 596 | 20241021 | 091100 | 1150844000 | 31200 | 31150 | 31200 | 31050 | 1184 |
| 597 | 20241021 | 091000 | 1114006700 | 31100 | 31250 | 31250 | 31100 | 4605 |
| 598 | 20241021 | 090900 | 970399350 | 31250 | 31400 | 31400 | 31250 | 1920 |
| 599 | 20241021 | 090800 | 910260550 | 31400 | 31500 | 31500 | 31400 | 3612 |
| 600 | 20241021 | 090700 | 796632850 | 31500 | 31500 | 31550 | 31500 | 1225 |
| 601 | 20241021 | 090600 | 758025600 | 31500 | 31500 | 31550 | 31500 | 1098 |
| 602 | 20241021 | 090500 | 723432350 | 31550 | 31550 | 31550 | 31500 | 3704 |
| 603 | 20241021 | 090400 | 606616900 | 31550 | 31500 | 31600 | 31500 | 881 |
| 604 | 20241021 | 090300 | 578821250 | 31500 | 31550 | 31600 | 31500 | 2659 |
| 605 | 20241021 | 090200 | 494992350 | 31550 | 31550 | 31600 | 31450 | 5005 |
| 606 | 20241021 | 090100 | 337240750 | 31550 | 31700 | 31800 | 31500 | 6862 |
| 607 | 20241021 | 090000 | 120171650 | 31800 | 31650 | 31900 | 31650 | 3766 |