34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 192400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 3 | 20241021 | 192300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20241021 | 192200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20241021 | 192100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20241021 | 192000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20241021 | 191900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20241021 | 191800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20241021 | 191700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20241021 | 191600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20241021 | 191500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20241021 | 191400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20241021 | 191300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20241021 | 191200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20241021 | 191100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20241021 | 191000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20241021 | 190900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20241021 | 190800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20241021 | 190700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20241021 | 190600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20241021 | 190500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20241021 | 190400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20241021 | 190300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20241021 | 190200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20241021 | 190100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20241021 | 190000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20241021 | 185900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20241021 | 185800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20241021 | 185700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20241021 | 185600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20241021 | 185500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20241021 | 185400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 33 | 20241021 | 185300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20241021 | 185200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20241021 | 185100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20241021 | 185000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20241021 | 184900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20241021 | 184800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20241021 | 184700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20241021 | 184600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20241021 | 184500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20241021 | 184400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20241021 | 184300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20241021 | 184200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20241021 | 184100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20241021 | 184000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20241021 | 183900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20241021 | 183800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20241021 | 183700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20241021 | 183600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20241021 | 183500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20241021 | 183400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20241021 | 183300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20241021 | 183200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20241021 | 183100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20241021 | 183000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20241021 | 182900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20241021 | 182800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20241021 | 182700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20241021 | 182600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20241021 | 182500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20241021 | 182400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 63 | 20241021 | 182300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20241021 | 182200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20241021 | 182100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20241021 | 182000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20241021 | 181900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20241021 | 181800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20241021 | 181700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20241021 | 181600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20241021 | 181500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20241021 | 181400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20241021 | 181300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20241021 | 181200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20241021 | 181100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20241021 | 181000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20241021 | 180900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20241021 | 180800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20241021 | 180700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20241021 | 180600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20241021 | 180500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20241021 | 180400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20241021 | 180300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20241021 | 180200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20241021 | 180100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20241021 | 180000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20241021 | 175900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20241021 | 175800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20241021 | 175700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20241021 | 175600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20241021 | 175500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20241021 | 175400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 93 | 20241021 | 175300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20241021 | 175200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20241021 | 175100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20241021 | 175000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20241021 | 174900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20241021 | 174800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20241021 | 174700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20241021 | 174600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20241021 | 174500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20241021 | 174400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20241021 | 174300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20241021 | 174200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20241021 | 174100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20241021 | 174000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20241021 | 173900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20241021 | 173800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20241021 | 173700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20241021 | 173600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20241021 | 173500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20241021 | 173400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20241021 | 173300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20241021 | 173200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20241021 | 173100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20241021 | 173000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20241021 | 172900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20241021 | 172800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20241021 | 172700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20241021 | 172600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20241021 | 172500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20241021 | 172400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 123 | 20241021 | 172300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20241021 | 172200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20241021 | 172100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20241021 | 172000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20241021 | 171900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20241021 | 171800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20241021 | 171700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20241021 | 171600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20241021 | 171500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20241021 | 171400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20241021 | 171300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20241021 | 171200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20241021 | 171100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20241021 | 171000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20241021 | 170900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20241021 | 170800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20241021 | 170700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20241021 | 170600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20241021 | 170500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20241021 | 170400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20241021 | 170300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20241021 | 170200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20241021 | 170100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20241021 | 170000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20241021 | 165900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20241021 | 165800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20241021 | 165700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20241021 | 165600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20241021 | 165500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20241021 | 165400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 153 | 20241021 | 165300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20241021 | 165200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20241021 | 165100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20241021 | 165000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20241021 | 164900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20241021 | 164800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20241021 | 164700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20241021 | 164600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20241021 | 164500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20241021 | 164400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20241021 | 164300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20241021 | 164200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20241021 | 164100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20241021 | 164000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20241021 | 163900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20241021 | 163800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20241021 | 163700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20241021 | 163600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20241021 | 163500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20241021 | 163400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20241021 | 163300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20241021 | 163200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20241021 | 163100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20241021 | 163000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20241021 | 162900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20241021 | 162800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20241021 | 162700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20241021 | 162600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20241021 | 162500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20241021 | 162400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 183 | 20241021 | 162300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20241021 | 162200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20241021 | 162100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20241021 | 162000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20241021 | 161900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20241021 | 161800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20241021 | 161700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20241021 | 161600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20241021 | 161500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20241021 | 161400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20241021 | 161300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20241021 | 161200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20241021 | 161100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20241021 | 161000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20241021 | 160900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20241021 | 160800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20241021 | 160700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20241021 | 160600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20241021 | 160500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20241021 | 160400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20241021 | 160300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20241021 | 160200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20241021 | 160100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20241021 | 160000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20241021 | 155900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20241021 | 155800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20241021 | 155700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20241021 | 155600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20241021 | 155500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20241021 | 155400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 213 | 20241021 | 155300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20241021 | 155200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20241021 | 155100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20241021 | 155000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20241021 | 154900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20241021 | 154800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20241021 | 154700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20241021 | 154600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20241021 | 154500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20241021 | 154400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20241021 | 154300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20241021 | 154200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20241021 | 154100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20241021 | 154000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20241021 | 153900 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20241021 | 153800 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20241021 | 153700 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20241021 | 153600 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20241021 | 153500 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20241021 | 153400 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20241021 | 153300 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20241021 | 153200 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20241021 | 153100 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20241021 | 153000 | 19012317000 | 39600 | 39600 | 39600 | 39600 | 6582 |
| 237 | 20241021 | 152900 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20241021 | 152800 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20241021 | 152700 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20241021 | 152600 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20241021 | 152500 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20241021 | 152400 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 243 | 20241021 | 152300 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20241021 | 152200 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20241021 | 152100 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20241021 | 152000 | 18751669800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20241021 | 151900 | 18751669800 | 39750 | 39750 | 39750 | 39700 | 784 |
| 248 | 20241021 | 151800 | 18720539850 | 39750 | 39750 | 39750 | 39650 | 1512 |
| 249 | 20241021 | 151700 | 18660500900 | 39750 | 39800 | 39800 | 39700 | 1503 |
| 250 | 20241021 | 151600 | 18600760500 | 39800 | 39750 | 39800 | 39700 | 977 |
| 251 | 20241021 | 151500 | 18561924550 | 39750 | 39750 | 39750 | 39700 | 406 |
| 252 | 20241021 | 151400 | 18545790000 | 39750 | 39750 | 39750 | 39650 | 1611 |
| 253 | 20241021 | 151300 | 18481788200 | 39750 | 39700 | 39750 | 39650 | 979 |
| 254 | 20241021 | 151200 | 18442936200 | 39700 | 39650 | 39700 | 39650 | 597 |
| 255 | 20241021 | 151100 | 18419259400 | 39600 | 39600 | 39650 | 39550 | 940 |
| 256 | 20241021 | 151000 | 18382038950 | 39550 | 39600 | 39650 | 39500 | 176 |
| 257 | 20241021 | 150900 | 18375075150 | 39650 | 39550 | 39650 | 39500 | 1317 |
| 258 | 20241021 | 150800 | 18322992600 | 39550 | 39600 | 39600 | 39500 | 968 |
| 259 | 20241021 | 150700 | 18284701600 | 39600 | 39600 | 39600 | 39500 | 864 |
| 260 | 20241021 | 150600 | 18250515950 | 39600 | 39600 | 39600 | 39550 | 604 |
| 261 | 20241021 | 150500 | 18226605750 | 39550 | 39550 | 39600 | 39550 | 769 |
| 262 | 20241021 | 150400 | 18196191100 | 39500 | 39500 | 39550 | 39450 | 502 |
| 263 | 20241021 | 150300 | 18176346500 | 39500 | 39550 | 39550 | 39450 | 1779 |
| 264 | 20241021 | 150200 | 18106065150 | 39550 | 39550 | 39600 | 39500 | 545 |
| 265 | 20241021 | 150100 | 18084517250 | 39600 | 39550 | 39600 | 39500 | 994 |
| 266 | 20241021 | 150000 | 18045199200 | 39600 | 39600 | 39650 | 39500 | 1459 |
| 267 | 20241021 | 145900 | 17987536750 | 39600 | 39650 | 39650 | 39600 | 355 |
| 268 | 20241021 | 145800 | 17973476400 | 39650 | 39550 | 39650 | 39550 | 278 |
| 269 | 20241021 | 145700 | 17962469500 | 39550 | 39650 | 39650 | 39550 | 1544 |
| 270 | 20241021 | 145600 | 17901373500 | 39650 | 39650 | 39650 | 39600 | 697 |
| 271 | 20241021 | 145500 | 17873738300 | 39650 | 39550 | 39650 | 39550 | 402 |
| 272 | 20241021 | 145400 | 17857818100 | 39600 | 39650 | 39650 | 39550 | 756 |
| 273 | 20241021 | 145300 | 17827867600 | 39650 | 39700 | 39700 | 39600 | 371 |
| 274 | 20241021 | 145200 | 17813166600 | 39650 | 39750 | 39750 | 39600 | 794 |
| 275 | 20241021 | 145100 | 17781672900 | 39750 | 39750 | 39750 | 39650 | 581 |
| 276 | 20241021 | 145000 | 17758605950 | 39750 | 39750 | 39750 | 39700 | 484 |
| 277 | 20241021 | 144900 | 17739378250 | 39750 | 39650 | 39750 | 39650 | 551 |
| 278 | 20241021 | 144800 | 17717505000 | 39700 | 39700 | 39750 | 39650 | 1342 |
| 279 | 20241021 | 144700 | 17664231600 | 39700 | 39700 | 39700 | 39600 | 174 |
| 280 | 20241021 | 144600 | 17657330400 | 39700 | 39650 | 39700 | 39650 | 353 |
| 281 | 20241021 | 144500 | 17643331050 | 39650 | 39700 | 39750 | 39600 | 793 |
| 282 | 20241021 | 144400 | 17611887750 | 39700 | 39700 | 39700 | 39650 | 1390 |
| 283 | 20241021 | 144300 | 17556730800 | 39700 | 39700 | 39700 | 39650 | 376 |
| 284 | 20241021 | 144200 | 17541804100 | 39700 | 39700 | 39700 | 39600 | 565 |
| 285 | 20241021 | 144100 | 17519412500 | 39700 | 39650 | 39700 | 39600 | 233 |
| 286 | 20241021 | 144000 | 17510173300 | 39650 | 39650 | 39700 | 39600 | 657 |
| 287 | 20241021 | 143900 | 17484108500 | 39700 | 39700 | 39700 | 39600 | 404 |
| 288 | 20241021 | 143800 | 17468078700 | 39650 | 39700 | 39700 | 39600 | 417 |
| 289 | 20241021 | 143700 | 17451528400 | 39700 | 39650 | 39700 | 39550 | 374 |
| 290 | 20241021 | 143600 | 17436701800 | 39650 | 39700 | 39750 | 39600 | 501 |
| 291 | 20241021 | 143500 | 17416817150 | 39700 | 39750 | 39750 | 39650 | 229 |
| 292 | 20241021 | 143400 | 17407717650 | 39700 | 39700 | 39700 | 39650 | 330 |
| 293 | 20241021 | 143300 | 17394617900 | 39700 | 39700 | 39700 | 39550 | 776 |
| 294 | 20241021 | 143200 | 17363861900 | 39700 | 39700 | 39750 | 39650 | 599 |
| 295 | 20241021 | 143100 | 17340069650 | 39700 | 39650 | 39700 | 39650 | 2800 |
| 296 | 20241021 | 143000 | 17228956650 | 39650 | 39650 | 39650 | 39550 | 505 |
| 297 | 20241021 | 142900 | 17208938950 | 39650 | 39600 | 39650 | 39600 | 1869 |
| 298 | 20241021 | 142800 | 17134921850 | 39550 | 39600 | 39600 | 39550 | 679 |
| 299 | 20241021 | 142700 | 17108044950 | 39600 | 39600 | 39650 | 39550 | 644 |
| 300 | 20241021 | 142600 | 17082546750 | 39600 | 39600 | 39650 | 39550 | 337 |
| 301 | 20241021 | 142500 | 17069201500 | 39600 | 39600 | 39600 | 39600 | 244 |
| 302 | 20241021 | 142400 | 17059539100 | 39600 | 39550 | 39600 | 39500 | 350 |
| 303 | 20241021 | 142300 | 17045696300 | 39550 | 39550 | 39600 | 39500 | 160 |
| 304 | 20241021 | 142200 | 17039363000 | 39600 | 39550 | 39600 | 39550 | 136 |
| 305 | 20241021 | 142100 | 17033983750 | 39550 | 39550 | 39600 | 39450 | 220 |
| 306 | 20241021 | 142000 | 17025284050 | 39500 | 39550 | 39600 | 39400 | 722 |
| 307 | 20241021 | 141900 | 16996804450 | 39600 | 39500 | 39600 | 39400 | 1544 |
| 308 | 20241021 | 141800 | 16935869700 | 39400 | 39500 | 39500 | 39400 | 515 |
| 309 | 20241021 | 141700 | 16915550850 | 39500 | 39500 | 39500 | 39400 | 708 |
| 310 | 20241021 | 141600 | 16887606000 | 39500 | 39550 | 39600 | 39450 | 1759 |
| 311 | 20241021 | 141500 | 16818094250 | 39600 | 39600 | 39650 | 39500 | 1635 |
| 312 | 20241021 | 141400 | 16753373200 | 39600 | 39500 | 39600 | 39500 | 1825 |
| 313 | 20241021 | 141300 | 16681207250 | 39500 | 39500 | 39500 | 39450 | 136 |
| 314 | 20241021 | 141200 | 16675835850 | 39500 | 39550 | 39550 | 39400 | 767 |
| 315 | 20241021 | 141100 | 16645549350 | 39550 | 39550 | 39550 | 39500 | 304 |
| 316 | 20241021 | 141000 | 16633531350 | 39550 | 39600 | 39600 | 39500 | 183 |
| 317 | 20241021 | 140900 | 16626294550 | 39600 | 39600 | 39600 | 39550 | 570 |
| 318 | 20241021 | 140800 | 16603742650 | 39600 | 39600 | 39600 | 39550 | 313 |
| 319 | 20241021 | 140700 | 16591347900 | 39600 | 39600 | 39600 | 39600 | 171 |
| 320 | 20241021 | 140600 | 16584576300 | 39600 | 39550 | 39600 | 39500 | 1516 |
| 321 | 20241021 | 140500 | 16524570350 | 39600 | 39500 | 39600 | 39450 | 1738 |
| 322 | 20241021 | 140400 | 16455844650 | 39500 | 39450 | 39500 | 39450 | 235 |
| 323 | 20241021 | 140300 | 16446568950 | 39450 | 39450 | 39450 | 39350 | 299 |
| 324 | 20241021 | 140200 | 16434780900 | 39450 | 39500 | 39500 | 39400 | 792 |
| 325 | 20241021 | 140100 | 16403541150 | 39500 | 39500 | 39500 | 39400 | 644 |
| 326 | 20241021 | 140000 | 16378125800 | 39500 | 39550 | 39550 | 39400 | 415 |
| 327 | 20241021 | 135900 | 16361746100 | 39500 | 39400 | 39500 | 39350 | 346 |
| 328 | 20241021 | 135800 | 16348100750 | 39400 | 39300 | 39550 | 39300 | 10455 |
| 329 | 20241021 | 135700 | 15935691000 | 39300 | 39300 | 39350 | 39250 | 772 |
| 330 | 20241021 | 135600 | 15905355850 | 39300 | 39300 | 39350 | 39300 | 565 |
| 331 | 20241021 | 135500 | 15883147400 | 39350 | 39350 | 39400 | 39350 | 404 |
| 332 | 20241021 | 135400 | 15867245500 | 39350 | 39350 | 39400 | 39350 | 1024 |
| 333 | 20241021 | 135300 | 15826950750 | 39350 | 39400 | 39400 | 39350 | 685 |
| 334 | 20241021 | 135200 | 15799968950 | 39400 | 39400 | 39400 | 39400 | 72 |
| 335 | 20241021 | 135100 | 15797132150 | 39400 | 39400 | 39450 | 39350 | 1358 |
| 336 | 20241021 | 135000 | 15743633150 | 39400 | 39450 | 39500 | 39400 | 1204 |
| 337 | 20241021 | 134900 | 15696148150 | 39450 | 39450 | 39450 | 39450 | 775 |
| 338 | 20241021 | 134800 | 15665574400 | 39450 | 39450 | 39500 | 39450 | 342 |
| 339 | 20241021 | 134700 | 15652075900 | 39500 | 39500 | 39500 | 39450 | 143 |
| 340 | 20241021 | 134600 | 15646427450 | 39500 | 39500 | 39550 | 39500 | 482 |
| 341 | 20241021 | 134500 | 15627387850 | 39500 | 39550 | 39550 | 39500 | 235 |
| 342 | 20241021 | 134400 | 15618105250 | 39500 | 39500 | 39550 | 39500 | 288 |
| 343 | 20241021 | 134300 | 15606729000 | 39550 | 39500 | 39550 | 39500 | 27 |
| 344 | 20241021 | 134200 | 15605661850 | 39500 | 39500 | 39550 | 39500 | 444 |
| 345 | 20241021 | 134100 | 15588123000 | 39500 | 39450 | 39500 | 39400 | 473 |
| 346 | 20241021 | 134000 | 15569457950 | 39450 | 39450 | 39450 | 39400 | 282 |
| 347 | 20241021 | 133900 | 15558336750 | 39450 | 39500 | 39500 | 39400 | 1649 |
| 348 | 20241021 | 133800 | 15493345650 | 39450 | 39450 | 39500 | 39400 | 1131 |
| 349 | 20241021 | 133700 | 15448689400 | 39450 | 39450 | 39500 | 39400 | 1187 |
| 350 | 20241021 | 133600 | 15401862000 | 39500 | 39550 | 39600 | 39450 | 492 |
| 351 | 20241021 | 133500 | 15382427600 | 39600 | 39600 | 39600 | 39500 | 1646 |
| 352 | 20241021 | 133400 | 15317338400 | 39600 | 39550 | 39600 | 39500 | 361 |
| 353 | 20241021 | 133300 | 15303063850 | 39550 | 39550 | 39550 | 39500 | 366 |
| 354 | 20241021 | 133200 | 15288600950 | 39550 | 39500 | 39550 | 39500 | 664 |
| 355 | 20241021 | 133100 | 15262372800 | 39550 | 39500 | 39550 | 39450 | 632 |
| 356 | 20241021 | 133000 | 15237419200 | 39500 | 39550 | 39550 | 39450 | 602 |
| 357 | 20241021 | 132900 | 15213641750 | 39500 | 39500 | 39550 | 39450 | 3107 |
| 358 | 20241021 | 132800 | 15090972800 | 39550 | 39500 | 39550 | 39500 | 496 |
| 359 | 20241021 | 132700 | 15071360550 | 39500 | 39500 | 39550 | 39500 | 4136 |
| 360 | 20241021 | 132600 | 14907980850 | 39550 | 39650 | 39650 | 39500 | 5792 |
| 361 | 20241021 | 132500 | 14678621500 | 39650 | 39700 | 39700 | 39650 | 551 |
| 362 | 20241021 | 132400 | 14656749150 | 39700 | 39700 | 39750 | 39700 | 3044 |
| 363 | 20241021 | 132300 | 14535891650 | 39700 | 39750 | 39750 | 39700 | 821 |
| 364 | 20241021 | 132200 | 14503257050 | 39750 | 39850 | 39850 | 39750 | 1440 |
| 365 | 20241021 | 132100 | 14445879450 | 39850 | 39850 | 39850 | 39750 | 546 |
| 366 | 20241021 | 132000 | 14424146750 | 39800 | 39800 | 39800 | 39750 | 520 |
| 367 | 20241021 | 131900 | 14403454100 | 39800 | 39800 | 39850 | 39800 | 1119 |
| 368 | 20241021 | 131800 | 14358917650 | 39850 | 39850 | 39850 | 39800 | 196 |
| 369 | 20241021 | 131700 | 14351114400 | 39800 | 39850 | 39850 | 39800 | 930 |
| 370 | 20241021 | 131600 | 14314055650 | 39850 | 39900 | 39950 | 39850 | 773 |
| 371 | 20241021 | 131500 | 14283199450 | 39900 | 39900 | 39900 | 39850 | 252 |
| 372 | 20241021 | 131400 | 14273149050 | 39900 | 39950 | 39950 | 39900 | 117 |
| 373 | 20241021 | 131300 | 14268475100 | 39950 | 39900 | 39950 | 39850 | 1002 |
| 374 | 20241021 | 131200 | 14228500800 | 39950 | 39750 | 39950 | 39750 | 391 |
| 375 | 20241021 | 131100 | 14212945900 | 39750 | 39850 | 39850 | 39700 | 510 |
| 376 | 20241021 | 131000 | 14192681750 | 39850 | 40100 | 40100 | 39550 | 14710 |
| 377 | 20241021 | 130900 | 13607238200 | 40150 | 40050 | 40150 | 40000 | 2220 |
| 378 | 20241021 | 130800 | 13518221500 | 40050 | 39950 | 40050 | 39950 | 1206 |
| 379 | 20241021 | 130700 | 13469959500 | 39950 | 40000 | 40000 | 39950 | 66 |
| 380 | 20241021 | 130600 | 13467319550 | 40000 | 39950 | 40000 | 39950 | 160 |
| 381 | 20241021 | 130500 | 13460924050 | 40000 | 40000 | 40100 | 39950 | 1536 |
| 382 | 20241021 | 130400 | 13399403650 | 40000 | 39950 | 40000 | 39950 | 151 |
| 383 | 20241021 | 130300 | 13393370200 | 40000 | 40000 | 40100 | 39900 | 1107 |
| 384 | 20241021 | 130200 | 13349155750 | 40100 | 40000 | 40100 | 39900 | 2553 |
| 385 | 20241021 | 130100 | 13246928950 | 40000 | 40050 | 40050 | 39950 | 1033 |
| 386 | 20241021 | 130000 | 13205568050 | 40050 | 40050 | 40100 | 40000 | 557 |
| 387 | 20241021 | 125900 | 13183260350 | 40050 | 39900 | 40050 | 39900 | 1328 |
| 388 | 20241021 | 125800 | 13130135350 | 39950 | 39900 | 39950 | 39850 | 795 |
| 389 | 20241021 | 125700 | 13098441800 | 39850 | 39900 | 39900 | 39850 | 826 |
| 390 | 20241021 | 125600 | 13065516800 | 39900 | 39850 | 39900 | 39850 | 601 |
| 391 | 20241021 | 125500 | 13041564750 | 39900 | 39800 | 39900 | 39800 | 1530 |
| 392 | 20241021 | 125400 | 12980590400 | 39800 | 39900 | 39900 | 39800 | 241 |
| 393 | 20241021 | 125300 | 12970991200 | 39850 | 39750 | 39850 | 39750 | 213 |
| 394 | 20241021 | 125200 | 12962503550 | 39750 | 39750 | 39950 | 39750 | 4754 |
| 395 | 20241021 | 125100 | 12773201950 | 39800 | 39850 | 39900 | 39800 | 1904 |
| 396 | 20241021 | 125000 | 12697375250 | 39850 | 39950 | 39950 | 39850 | 1098 |
| 397 | 20241021 | 124900 | 12653569050 | 39900 | 40000 | 40000 | 39900 | 1375 |
| 398 | 20241021 | 124800 | 12598623150 | 40000 | 39950 | 40050 | 39950 | 267 |
| 399 | 20241021 | 124700 | 12587942550 | 39900 | 39950 | 40000 | 39800 | 2311 |
| 400 | 20241021 | 124600 | 12495796550 | 39900 | 39950 | 39950 | 39900 | 1443 |
| 401 | 20241021 | 124500 | 12438202850 | 40000 | 40100 | 40150 | 39950 | 2841 |
| 402 | 20241021 | 124400 | 12324464700 | 40100 | 40100 | 40200 | 40050 | 1982 |
| 403 | 20241021 | 124300 | 12244883400 | 40100 | 40050 | 40100 | 40000 | 682 |
| 404 | 20241021 | 124200 | 12217549300 | 40000 | 40150 | 40150 | 40000 | 796 |
| 405 | 20241021 | 124100 | 12185637800 | 40150 | 40250 | 40250 | 40100 | 2289 |
| 406 | 20241021 | 124000 | 12093714150 | 40250 | 40300 | 40300 | 40150 | 6413 |
| 407 | 20241021 | 123900 | 11835639450 | 40250 | 40150 | 40300 | 40100 | 5478 |
| 408 | 20241021 | 123800 | 11615375250 | 40150 | 40000 | 40150 | 40000 | 2095 |
| 409 | 20241021 | 123700 | 11531420150 | 40000 | 40050 | 40050 | 40000 | 994 |
| 410 | 20241021 | 123600 | 11491628500 | 40050 | 39950 | 40100 | 39900 | 10680 |
| 411 | 20241021 | 123500 | 11064450950 | 39950 | 39900 | 39950 | 39850 | 1903 |
| 412 | 20241021 | 123400 | 10988555650 | 39850 | 39800 | 39900 | 39800 | 169 |
| 413 | 20241021 | 123300 | 10981816200 | 39800 | 39850 | 39900 | 39800 | 695 |
| 414 | 20241021 | 123200 | 10954136350 | 39850 | 39850 | 39900 | 39850 | 216 |
| 415 | 20241021 | 123100 | 10945523200 | 39900 | 39850 | 39900 | 39850 | 422 |
| 416 | 20241021 | 123000 | 10928695900 | 39850 | 39850 | 39850 | 39800 | 1024 |
| 417 | 20241021 | 122900 | 10887903550 | 39850 | 39800 | 39850 | 39800 | 670 |
| 418 | 20241021 | 122800 | 10861204950 | 39850 | 39800 | 39850 | 39800 | 215 |
| 419 | 20241021 | 122700 | 10852640850 | 39850 | 39850 | 39850 | 39750 | 825 |
| 420 | 20241021 | 122600 | 10819803900 | 39850 | 39800 | 39850 | 39800 | 207 |
| 421 | 20241021 | 122500 | 10811555200 | 39800 | 39750 | 39800 | 39750 | 1589 |
| 422 | 20241021 | 122400 | 10748334850 | 39700 | 39600 | 39700 | 39600 | 290 |
| 423 | 20241021 | 122300 | 10736833100 | 39650 | 39600 | 39650 | 39600 | 38 |
| 424 | 20241021 | 122200 | 10735326600 | 39600 | 39600 | 39650 | 39600 | 520 |
| 425 | 20241021 | 122100 | 10714734550 | 39600 | 39600 | 39650 | 39600 | 215 |
| 426 | 20241021 | 122000 | 10706220450 | 39600 | 39600 | 39650 | 39600 | 803 |
| 427 | 20241021 | 121900 | 10674398200 | 39650 | 39650 | 39650 | 39600 | 164 |
| 428 | 20241021 | 121800 | 10667897150 | 39650 | 39700 | 39700 | 39600 | 294 |
| 429 | 20241021 | 121700 | 10656239900 | 39700 | 39750 | 39750 | 39700 | 1516 |
| 430 | 20241021 | 121600 | 10596054650 | 39750 | 39750 | 39750 | 39750 | 166 |
| 431 | 20241021 | 121500 | 10589456150 | 39750 | 39800 | 39800 | 39750 | 268 |
| 432 | 20241021 | 121400 | 10578802100 | 39800 | 39750 | 39800 | 39750 | 68 |
| 433 | 20241021 | 121300 | 10576098550 | 39750 | 39800 | 39800 | 39750 | 378 |
| 434 | 20241021 | 121200 | 10561054250 | 39800 | 39850 | 39850 | 39800 | 264 |
| 435 | 20241021 | 121100 | 10550546900 | 39850 | 39800 | 39850 | 39800 | 414 |
| 436 | 20241021 | 121000 | 10534066450 | 39800 | 39700 | 39800 | 39700 | 520 |
| 437 | 20241021 | 120900 | 10513389250 | 39700 | 39700 | 39700 | 39650 | 404 |
| 438 | 20241021 | 120800 | 10497354950 | 39700 | 39700 | 39700 | 39700 | 123 |
| 439 | 20241021 | 120700 | 10492471850 | 39700 | 39650 | 39700 | 39600 | 198 |
| 440 | 20241021 | 120600 | 10484619000 | 39650 | 39650 | 39700 | 39600 | 298 |
| 441 | 20241021 | 120500 | 10472807650 | 39700 | 39600 | 39700 | 39600 | 206 |
| 442 | 20241021 | 120400 | 10464639650 | 39550 | 39600 | 39600 | 39550 | 106 |
| 443 | 20241021 | 120300 | 10460445650 | 39550 | 39650 | 39650 | 39550 | 726 |
| 444 | 20241021 | 120200 | 10431696550 | 39650 | 39750 | 39750 | 39650 | 225 |
| 445 | 20241021 | 120100 | 10422768850 | 39800 | 39650 | 39800 | 39600 | 1016 |
| 446 | 20241021 | 120000 | 10382409000 | 39600 | 39700 | 39700 | 39600 | 624 |
| 447 | 20241021 | 115900 | 10357680350 | 39650 | 39650 | 39650 | 39650 | 180 |
| 448 | 20241021 | 115800 | 10350543350 | 39650 | 39650 | 39700 | 39650 | 705 |
| 449 | 20241021 | 115700 | 10322584000 | 39650 | 39700 | 39700 | 39600 | 240 |
| 450 | 20241021 | 115600 | 10313070250 | 39700 | 39650 | 39700 | 39650 | 57 |
| 451 | 20241021 | 115500 | 10310810150 | 39650 | 39600 | 39650 | 39600 | 409 |
| 452 | 20241021 | 115400 | 10294593400 | 39650 | 39700 | 39700 | 39600 | 303 |
| 453 | 20241021 | 115300 | 10282579750 | 39650 | 39700 | 39750 | 39650 | 139 |
| 454 | 20241021 | 115200 | 10277058650 | 39700 | 39600 | 39750 | 39600 | 754 |
| 455 | 20241021 | 115100 | 10247146400 | 39600 | 39650 | 39650 | 39600 | 600 |
| 456 | 20241021 | 115000 | 10223366550 | 39650 | 39600 | 39650 | 39600 | 923 |
| 457 | 20241021 | 114900 | 10186795050 | 39600 | 39500 | 39600 | 39500 | 672 |
| 458 | 20241021 | 114800 | 10160212900 | 39500 | 39500 | 39550 | 39500 | 333 |
| 459 | 20241021 | 114700 | 10147057700 | 39500 | 39500 | 39550 | 39500 | 395 |
| 460 | 20241021 | 114600 | 10131453500 | 39550 | 39500 | 39550 | 39500 | 112 |
| 461 | 20241021 | 114500 | 10127025450 | 39500 | 39550 | 39550 | 39500 | 355 |
| 462 | 20241021 | 114400 | 10113001200 | 39500 | 39550 | 39550 | 39450 | 87 |
| 463 | 20241021 | 114300 | 10109563200 | 39550 | 39400 | 39550 | 39400 | 402 |
| 464 | 20241021 | 114200 | 10093682200 | 39350 | 39500 | 39500 | 39350 | 367 |
| 465 | 20241021 | 114100 | 10079193550 | 39450 | 39500 | 39500 | 39450 | 880 |
| 466 | 20241021 | 114000 | 10044472350 | 39500 | 39450 | 39500 | 39450 | 114 |
| 467 | 20241021 | 113900 | 10039971600 | 39500 | 39500 | 39500 | 39300 | 2422 |
| 468 | 20241021 | 113800 | 9944562000 | 39450 | 39500 | 39500 | 39450 | 127 |
| 469 | 20241021 | 113700 | 9939546850 | 39500 | 39450 | 39500 | 39450 | 106 |
| 470 | 20241021 | 113600 | 9935359900 | 39500 | 39550 | 39550 | 39500 | 336 |
| 471 | 20241021 | 113500 | 9922086100 | 39550 | 39500 | 39550 | 39500 | 47 |
| 472 | 20241021 | 113400 | 9920227750 | 39550 | 39500 | 39550 | 39500 | 126 |
| 473 | 20241021 | 113300 | 9915247300 | 39500 | 39550 | 39550 | 39400 | 381 |
| 474 | 20241021 | 113200 | 9900196650 | 39550 | 39550 | 39550 | 39500 | 338 |
| 475 | 20241021 | 113100 | 9886835000 | 39550 | 39550 | 39550 | 39550 | 184 |
| 476 | 20241021 | 113000 | 9879557800 | 39450 | 39500 | 39500 | 39450 | 576 |
| 477 | 20241021 | 112900 | 9856815800 | 39450 | 39500 | 39500 | 39450 | 300 |
| 478 | 20241021 | 112800 | 9844969250 | 39500 | 39450 | 39500 | 39450 | 292 |
| 479 | 20241021 | 112700 | 9833440250 | 39450 | 39450 | 39500 | 39400 | 303 |
| 480 | 20241021 | 112600 | 9821487450 | 39450 | 39500 | 39500 | 39400 | 491 |
| 481 | 20241021 | 112500 | 9802113250 | 39500 | 39400 | 39500 | 39400 | 2898 |
| 482 | 20241021 | 112400 | 9687704550 | 39350 | 39450 | 39450 | 39350 | 673 |
| 483 | 20241021 | 112300 | 9661181850 | 39450 | 39400 | 39450 | 39400 | 1422 |
| 484 | 20241021 | 112200 | 9605146150 | 39400 | 39300 | 39400 | 39300 | 931 |
| 485 | 20241021 | 112100 | 9568509750 | 39300 | 39350 | 39350 | 39300 | 273 |
| 486 | 20241021 | 112000 | 9557772400 | 39300 | 39350 | 39350 | 39300 | 159 |
| 487 | 20241021 | 111900 | 9551516650 | 39300 | 39300 | 39350 | 39300 | 337 |
| 488 | 20241021 | 111800 | 9538266000 | 39300 | 39300 | 39350 | 39300 | 219 |
| 489 | 20241021 | 111700 | 9529655850 | 39300 | 39300 | 39350 | 39250 | 592 |
| 490 | 20241021 | 111600 | 9506409300 | 39300 | 39350 | 39400 | 39300 | 921 |
| 491 | 20241021 | 111500 | 9470206350 | 39400 | 39400 | 39400 | 39300 | 615 |
| 492 | 20241021 | 111400 | 9446026350 | 39300 | 39400 | 39400 | 39300 | 371 |
| 493 | 20241021 | 111300 | 9431426050 | 39350 | 39400 | 39400 | 39350 | 484 |
| 494 | 20241021 | 111200 | 9412378400 | 39400 | 39400 | 39400 | 39350 | 618 |
| 495 | 20241021 | 111100 | 9388039100 | 39350 | 39350 | 39400 | 39350 | 893 |
| 496 | 20241021 | 111000 | 9352897900 | 39350 | 39300 | 39350 | 39300 | 512 |
| 497 | 20241021 | 110900 | 9332751850 | 39350 | 39350 | 39350 | 39300 | 241 |
| 498 | 20241021 | 110800 | 9323273600 | 39300 | 39350 | 39350 | 39300 | 1008 |
| 499 | 20241021 | 110700 | 9283633850 | 39350 | 39300 | 39350 | 39300 | 867 |
| 500 | 20241021 | 110600 | 9249533300 | 39300 | 39300 | 39350 | 39250 | 598 |
| 501 | 20241021 | 110500 | 9226023350 | 39350 | 39250 | 39350 | 39250 | 3153 |
| 502 | 20241021 | 110400 | 9102194300 | 39250 | 39200 | 39250 | 39150 | 388 |
| 503 | 20241021 | 110300 | 9086980450 | 39200 | 39150 | 39200 | 39150 | 187 |
| 504 | 20241021 | 110200 | 9079655950 | 39200 | 39200 | 39250 | 39150 | 276 |
| 505 | 20241021 | 110100 | 9068840500 | 39200 | 39200 | 39200 | 39150 | 815 |
| 506 | 20241021 | 110000 | 9036906850 | 39150 | 39150 | 39200 | 39050 | 533 |
| 507 | 20241021 | 105900 | 9016046000 | 39050 | 39050 | 39100 | 39050 | 1160 |
| 508 | 20241021 | 105800 | 8970702350 | 39050 | 39050 | 39100 | 39000 | 357 |
| 509 | 20241021 | 105700 | 8956760900 | 39100 | 39100 | 39100 | 39050 | 203 |
| 510 | 20241021 | 105600 | 8948828750 | 39050 | 39100 | 39100 | 39050 | 100 |
| 511 | 20241021 | 105500 | 8944920350 | 39050 | 39000 | 39050 | 39000 | 89 |
| 512 | 20241021 | 105400 | 8941449000 | 39000 | 39050 | 39100 | 39000 | 606 |
| 513 | 20241021 | 105300 | 8917801100 | 39050 | 39050 | 39050 | 39050 | 55 |
| 514 | 20241021 | 105200 | 8915653350 | 39050 | 39100 | 39100 | 39050 | 370 |
| 515 | 20241021 | 105100 | 8901194450 | 39100 | 39000 | 39100 | 38950 | 306 |
| 516 | 20241021 | 105000 | 8889248600 | 39050 | 39000 | 39050 | 38950 | 919 |
| 517 | 20241021 | 104900 | 8853429400 | 39000 | 38900 | 39050 | 38900 | 147 |
| 518 | 20241021 | 104800 | 8847693550 | 38900 | 38950 | 39000 | 38900 | 1137 |
| 519 | 20241021 | 104700 | 8803363200 | 38900 | 38950 | 38950 | 38900 | 622 |
| 520 | 20241021 | 104600 | 8779150550 | 38950 | 38950 | 38950 | 38950 | 195 |
| 521 | 20241021 | 104500 | 8771555300 | 38950 | 39050 | 39050 | 38850 | 1212 |
| 522 | 20241021 | 104400 | 8724371100 | 39000 | 39000 | 39000 | 38950 | 393 |
| 523 | 20241021 | 104300 | 8709044150 | 39000 | 38950 | 39050 | 38950 | 345 |
| 524 | 20241021 | 104200 | 8695588350 | 39050 | 39000 | 39050 | 38950 | 834 |
| 525 | 20241021 | 104100 | 8663068800 | 39000 | 39000 | 39000 | 39000 | 77 |
| 526 | 20241021 | 104000 | 8660065800 | 39000 | 38950 | 39000 | 38850 | 3325 |
| 527 | 20241021 | 103900 | 8530842550 | 38900 | 38950 | 39050 | 38900 | 3638 |
| 528 | 20241021 | 103800 | 8389272500 | 38950 | 39000 | 39000 | 38950 | 2330 |
| 529 | 20241021 | 103700 | 8298512700 | 39000 | 38900 | 39000 | 38900 | 2010 |
| 530 | 20241021 | 103600 | 8220294850 | 38900 | 38950 | 38950 | 38850 | 1745 |
| 531 | 20241021 | 103500 | 8152426250 | 38950 | 38950 | 39000 | 38950 | 1177 |
| 532 | 20241021 | 103400 | 8106581150 | 39000 | 39050 | 39050 | 38950 | 1385 |
| 533 | 20241021 | 103300 | 8052552750 | 39050 | 39050 | 39100 | 39000 | 311 |
| 534 | 20241021 | 103200 | 8040411150 | 39050 | 39050 | 39050 | 39000 | 835 |
| 535 | 20241021 | 103100 | 8007807600 | 39100 | 39050 | 39100 | 39050 | 218 |
| 536 | 20241021 | 103000 | 7999289200 | 39050 | 39150 | 39150 | 39050 | 676 |
| 537 | 20241021 | 102900 | 7972849650 | 39150 | 39200 | 39200 | 39150 | 379 |
| 538 | 20241021 | 102800 | 7958009400 | 39200 | 39100 | 39200 | 39100 | 137 |
| 539 | 20241021 | 102700 | 7952643800 | 39150 | 39200 | 39200 | 39100 | 752 |
| 540 | 20241021 | 102600 | 7923203900 | 39150 | 39200 | 39250 | 39150 | 669 |
| 541 | 20241021 | 102500 | 7896977350 | 39200 | 39200 | 39200 | 39100 | 1429 |
| 542 | 20241021 | 102400 | 7841038450 | 39150 | 39200 | 39250 | 39150 | 1330 |
| 543 | 20241021 | 102300 | 7788926300 | 39250 | 39150 | 39250 | 39150 | 3574 |
| 544 | 20241021 | 102200 | 7648919850 | 39100 | 39150 | 39150 | 39100 | 39 |
| 545 | 20241021 | 102100 | 7647393100 | 39150 | 39150 | 39150 | 39050 | 171 |
| 546 | 20241021 | 102000 | 7640705400 | 39100 | 39000 | 39150 | 39000 | 380 |
| 547 | 20241021 | 101900 | 7625847600 | 39000 | 39050 | 39100 | 39000 | 311 |
| 548 | 20241021 | 101800 | 7613693150 | 39050 | 39000 | 39050 | 38900 | 218 |
| 549 | 20241021 | 101700 | 7605197050 | 38950 | 38950 | 39100 | 38900 | 5014 |
| 550 | 20241021 | 101600 | 7409849100 | 38950 | 38900 | 39000 | 38900 | 964 |
| 551 | 20241021 | 101500 | 7372301900 | 38900 | 39000 | 39000 | 38850 | 2585 |
| 552 | 20241021 | 101400 | 7271751800 | 39000 | 39000 | 39000 | 38950 | 229 |
| 553 | 20241021 | 101300 | 7262828550 | 39000 | 38950 | 39000 | 38950 | 67 |
| 554 | 20241021 | 101200 | 7260215650 | 38900 | 39000 | 39050 | 38900 | 1265 |
| 555 | 20241021 | 101100 | 7210933550 | 38950 | 38950 | 39000 | 38900 | 363 |
| 556 | 20241021 | 101000 | 7196795900 | 38950 | 39050 | 39050 | 38950 | 328 |
| 557 | 20241021 | 100900 | 7184002400 | 39050 | 39000 | 39050 | 38950 | 696 |
| 558 | 20241021 | 100800 | 7156885350 | 39000 | 39000 | 39050 | 38950 | 449 |
| 559 | 20241021 | 100700 | 7139386100 | 39000 | 39000 | 39000 | 38950 | 444 |
| 560 | 20241021 | 100600 | 7122070400 | 39000 | 39050 | 39050 | 38950 | 924 |
| 561 | 20241021 | 100500 | 7086070900 | 39100 | 39000 | 39100 | 38900 | 327 |
| 562 | 20241021 | 100400 | 7073317000 | 38950 | 38950 | 39000 | 38900 | 121 |
| 563 | 20241021 | 100300 | 7068605200 | 38850 | 38950 | 39000 | 38850 | 477 |
| 564 | 20241021 | 100200 | 7050038000 | 39000 | 39100 | 39100 | 39000 | 630 |
| 565 | 20241021 | 100100 | 7025448200 | 39100 | 39100 | 39150 | 39050 | 446 |
| 566 | 20241021 | 100000 | 7008012850 | 39100 | 39150 | 39200 | 38950 | 1291 |
| 567 | 20241021 | 095900 | 6957546400 | 38950 | 38800 | 39150 | 38800 | 1260 |
| 568 | 20241021 | 095800 | 6908407700 | 38950 | 39000 | 39000 | 38800 | 1089 |
| 569 | 20241021 | 095700 | 6866110600 | 38850 | 38850 | 39000 | 38850 | 475 |
| 570 | 20241021 | 095600 | 6847639500 | 39000 | 38950 | 39000 | 38800 | 429 |
| 571 | 20241021 | 095500 | 6830963200 | 38800 | 38950 | 38950 | 38800 | 694 |
| 572 | 20241021 | 095400 | 6804024450 | 38800 | 38950 | 39000 | 38800 | 1087 |
| 573 | 20241021 | 095300 | 6761832600 | 39000 | 39000 | 39000 | 38800 | 2584 |
| 574 | 20241021 | 095200 | 6661368200 | 39050 | 39050 | 39050 | 38950 | 294 |
| 575 | 20241021 | 095100 | 6649913850 | 39050 | 39100 | 39100 | 38950 | 3276 |
| 576 | 20241021 | 095000 | 6522054900 | 39100 | 39150 | 39150 | 39050 | 707 |
| 577 | 20241021 | 094900 | 6494423100 | 39150 | 38950 | 39150 | 38950 | 690 |
| 578 | 20241021 | 094800 | 6467485750 | 38950 | 38850 | 38950 | 38800 | 2953 |
| 579 | 20241021 | 094700 | 6352628200 | 38850 | 38750 | 38850 | 38750 | 1610 |
| 580 | 20241021 | 094600 | 6290121250 | 38750 | 38700 | 38800 | 38700 | 331 |
| 581 | 20241021 | 094500 | 6277291100 | 38700 | 38700 | 38800 | 38650 | 1206 |
| 582 | 20241021 | 094400 | 6230544150 | 38700 | 38700 | 38700 | 38600 | 767 |
| 583 | 20241021 | 094300 | 6200897750 | 38600 | 38550 | 38700 | 38500 | 1126 |
| 584 | 20241021 | 094200 | 6157457500 | 38500 | 38650 | 38700 | 38500 | 6001 |
| 585 | 20241021 | 094100 | 5925946200 | 38650 | 38700 | 38700 | 38650 | 1116 |
| 586 | 20241021 | 094000 | 5882779700 | 38700 | 38700 | 38750 | 38650 | 977 |
| 587 | 20241021 | 093900 | 5844952800 | 38750 | 38700 | 38750 | 38600 | 1405 |
| 588 | 20241021 | 093800 | 5790625900 | 38650 | 38650 | 38750 | 38500 | 5871 |
| 589 | 20241021 | 093700 | 5563967200 | 38700 | 38650 | 38700 | 38600 | 1116 |
| 590 | 20241021 | 093600 | 5520860100 | 38650 | 38700 | 38750 | 38550 | 8505 |
| 591 | 20241021 | 093500 | 5192296200 | 38700 | 38650 | 38700 | 38650 | 795 |
| 592 | 20241021 | 093400 | 5161569050 | 38650 | 38700 | 38750 | 38600 | 4448 |
| 593 | 20241021 | 093300 | 4989554350 | 38650 | 38800 | 38800 | 38650 | 675 |
| 594 | 20241021 | 093200 | 4963439400 | 38750 | 38700 | 38750 | 38650 | 2123 |
| 595 | 20241021 | 093100 | 4881311150 | 38750 | 38800 | 38800 | 38700 | 3155 |
| 596 | 20241021 | 093000 | 4759121600 | 38800 | 38750 | 38800 | 38750 | 901 |
| 597 | 20241021 | 092900 | 4724203500 | 38800 | 38750 | 38800 | 38700 | 911 |
| 598 | 20241021 | 092800 | 4688919100 | 38750 | 38750 | 38800 | 38600 | 7778 |
| 599 | 20241021 | 092700 | 4387975700 | 38800 | 38750 | 38800 | 38700 | 2383 |
| 600 | 20241021 | 092600 | 4295642400 | 38750 | 39000 | 39050 | 38700 | 11988 |
| 601 | 20241021 | 092500 | 3829694650 | 38950 | 39100 | 39100 | 38950 | 3923 |
| 602 | 20241021 | 092400 | 3676558500 | 39150 | 39100 | 39150 | 38900 | 24601 |
| 603 | 20241021 | 092300 | 2717312600 | 39100 | 39150 | 39200 | 39050 | 5490 |
| 604 | 20241021 | 092200 | 2502605400 | 39200 | 39400 | 39400 | 39150 | 6397 |
| 605 | 20241021 | 092100 | 2251643050 | 39400 | 39350 | 39400 | 39350 | 241 |
| 606 | 20241021 | 092000 | 2242155750 | 39350 | 39350 | 39500 | 39350 | 1127 |
| 607 | 20241021 | 091900 | 2197736450 | 39350 | 39400 | 39400 | 39350 | 401 |
| 608 | 20241021 | 091800 | 2181950950 | 39400 | 39350 | 39450 | 39350 | 840 |
| 609 | 20241021 | 091700 | 2148866100 | 39300 | 39300 | 39400 | 39300 | 666 |
| 610 | 20241021 | 091600 | 2122665550 | 39350 | 39250 | 39350 | 39200 | 218 |
| 611 | 20241021 | 091500 | 2114100750 | 39200 | 39200 | 39350 | 39150 | 3200 |
| 612 | 20241021 | 091400 | 1988628350 | 39200 | 39300 | 39350 | 39150 | 1330 |
| 613 | 20241021 | 091300 | 1936428550 | 39300 | 39250 | 39400 | 39200 | 1593 |
| 614 | 20241021 | 091200 | 1873881750 | 39300 | 39400 | 39400 | 39250 | 2704 |
| 615 | 20241021 | 091100 | 1767593250 | 39400 | 39600 | 39650 | 39400 | 1055 |
| 616 | 20241021 | 091000 | 1725962750 | 39400 | 39650 | 39700 | 39350 | 1442 |
| 617 | 20241021 | 090900 | 1669074050 | 39400 | 39600 | 39700 | 39350 | 8371 |
| 618 | 20241021 | 090800 | 1338425800 | 39600 | 39900 | 40000 | 39600 | 8799 |
| 619 | 20241021 | 090700 | 988396050 | 39850 | 39700 | 40000 | 39700 | 1778 |
| 620 | 20241021 | 090600 | 917571400 | 39750 | 40150 | 40150 | 39750 | 3252 |
| 621 | 20241021 | 090500 | 787489300 | 40150 | 39900 | 40150 | 39750 | 1189 |
| 622 | 20241021 | 090400 | 739954750 | 39650 | 39600 | 39900 | 39550 | 692 |
| 623 | 20241021 | 090300 | 712544350 | 39550 | 39650 | 39650 | 39450 | 2411 |
| 624 | 20241021 | 090200 | 617129500 | 39700 | 39900 | 39900 | 39450 | 6097 |
| 625 | 20241021 | 090100 | 375577500 | 39600 | 39550 | 39900 | 39450 | 2693 |
| 626 | 20241021 | 090000 | 268890350 | 39550 | 40050 | 40050 | 39500 | 6609 |