34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 192100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 3 | 20241021 | 192000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20241021 | 191900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20241021 | 191800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20241021 | 191700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20241021 | 191600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20241021 | 191500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20241021 | 191400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20241021 | 191300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20241021 | 191200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20241021 | 191100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20241021 | 191000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20241021 | 190900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20241021 | 190800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20241021 | 190700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20241021 | 190600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20241021 | 190500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20241021 | 190400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20241021 | 190300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20241021 | 190200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20241021 | 190100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20241021 | 190000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20241021 | 185900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20241021 | 185800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20241021 | 185700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20241021 | 185600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20241021 | 185500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20241021 | 185400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20241021 | 185300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20241021 | 185200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20241021 | 185100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 33 | 20241021 | 185000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20241021 | 184900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20241021 | 184800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20241021 | 184700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20241021 | 184600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20241021 | 184500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20241021 | 184400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20241021 | 184300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20241021 | 184200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20241021 | 184100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20241021 | 184000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20241021 | 183900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20241021 | 183800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20241021 | 183700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20241021 | 183600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20241021 | 183500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20241021 | 183400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20241021 | 183300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20241021 | 183200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20241021 | 183100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20241021 | 183000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20241021 | 182900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20241021 | 182800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20241021 | 182700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20241021 | 182600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20241021 | 182500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20241021 | 182400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20241021 | 182300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20241021 | 182200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20241021 | 182100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 63 | 20241021 | 182000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20241021 | 181900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20241021 | 181800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20241021 | 181700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20241021 | 181600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20241021 | 181500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20241021 | 181400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20241021 | 181300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20241021 | 181200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20241021 | 181100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20241021 | 181000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20241021 | 180900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20241021 | 180800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20241021 | 180700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20241021 | 180600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20241021 | 180500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20241021 | 180400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20241021 | 180300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20241021 | 180200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20241021 | 180100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20241021 | 180000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20241021 | 175900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20241021 | 175800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20241021 | 175700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20241021 | 175600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20241021 | 175500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20241021 | 175400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20241021 | 175300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20241021 | 175200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20241021 | 175100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 93 | 20241021 | 175000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20241021 | 174900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20241021 | 174800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20241021 | 174700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20241021 | 174600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20241021 | 174500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20241021 | 174400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20241021 | 174300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20241021 | 174200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20241021 | 174100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20241021 | 174000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20241021 | 173900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20241021 | 173800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20241021 | 173700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20241021 | 173600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20241021 | 173500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20241021 | 173400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20241021 | 173300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20241021 | 173200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20241021 | 173100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20241021 | 173000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20241021 | 172900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20241021 | 172800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20241021 | 172700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20241021 | 172600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20241021 | 172500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20241021 | 172400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20241021 | 172300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20241021 | 172200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20241021 | 172100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 123 | 20241021 | 172000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20241021 | 171900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20241021 | 171800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20241021 | 171700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20241021 | 171600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20241021 | 171500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20241021 | 171400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20241021 | 171300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20241021 | 171200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20241021 | 171100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20241021 | 171000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20241021 | 170900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20241021 | 170800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20241021 | 170700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20241021 | 170600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20241021 | 170500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20241021 | 170400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20241021 | 170300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20241021 | 170200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20241021 | 170100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20241021 | 170000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20241021 | 165900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20241021 | 165800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20241021 | 165700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20241021 | 165600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20241021 | 165500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20241021 | 165400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20241021 | 165300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20241021 | 165200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20241021 | 165100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 153 | 20241021 | 165000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20241021 | 164900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20241021 | 164800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20241021 | 164700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20241021 | 164600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20241021 | 164500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20241021 | 164400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20241021 | 164300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20241021 | 164200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20241021 | 164100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20241021 | 164000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20241021 | 163900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20241021 | 163800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20241021 | 163700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20241021 | 163600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20241021 | 163500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20241021 | 163400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20241021 | 163300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20241021 | 163200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20241021 | 163100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20241021 | 163000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20241021 | 162900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20241021 | 162800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20241021 | 162700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20241021 | 162600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20241021 | 162500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20241021 | 162400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20241021 | 162300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20241021 | 162200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20241021 | 162100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 183 | 20241021 | 162000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20241021 | 161900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20241021 | 161800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20241021 | 161700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20241021 | 161600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20241021 | 161500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20241021 | 161400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20241021 | 161300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20241021 | 161200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20241021 | 161100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20241021 | 161000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20241021 | 160900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20241021 | 160800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20241021 | 160700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20241021 | 160600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20241021 | 160500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20241021 | 160400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20241021 | 160300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20241021 | 160200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20241021 | 160100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20241021 | 160000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20241021 | 155900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20241021 | 155800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20241021 | 155700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20241021 | 155600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20241021 | 155500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20241021 | 155400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20241021 | 155300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20241021 | 155200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20241021 | 155100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 213 | 20241021 | 155000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20241021 | 154900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20241021 | 154800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20241021 | 154700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20241021 | 154600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20241021 | 154500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20241021 | 154400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20241021 | 154300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20241021 | 154200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20241021 | 154100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20241021 | 154000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20241021 | 153900 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20241021 | 153800 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20241021 | 153700 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20241021 | 153600 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20241021 | 153500 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20241021 | 153400 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20241021 | 153300 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20241021 | 153200 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20241021 | 153100 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20241021 | 153000 | 40569750100 | 24850 | 24850 | 24850 | 24850 | 16201 |
| 234 | 20241021 | 152900 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20241021 | 152800 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20241021 | 152700 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20241021 | 152600 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20241021 | 152500 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20241021 | 152400 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20241021 | 152300 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20241021 | 152200 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20241021 | 152100 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 243 | 20241021 | 152000 | 40167155250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20241021 | 151900 | 40167155250 | 24750 | 24600 | 24850 | 24400 | 5769 |
| 245 | 20241021 | 151800 | 40024946250 | 24600 | 25050 | 25050 | 24500 | 8583 |
| 246 | 20241021 | 151700 | 39811907050 | 25050 | 25200 | 25250 | 25050 | 2405 |
| 247 | 20241021 | 151600 | 39751494900 | 25250 | 25250 | 25250 | 25150 | 1725 |
| 248 | 20241021 | 151500 | 39707971950 | 25250 | 25200 | 25250 | 25150 | 1265 |
| 249 | 20241021 | 151400 | 39676103700 | 25150 | 25100 | 25200 | 25050 | 3438 |
| 250 | 20241021 | 151300 | 39589591150 | 25100 | 25100 | 25200 | 25000 | 2280 |
| 251 | 20241021 | 151200 | 39532349350 | 25050 | 25250 | 25250 | 25050 | 1431 |
| 252 | 20241021 | 151100 | 39496383050 | 25300 | 25350 | 25350 | 25100 | 3861 |
| 253 | 20241021 | 151000 | 39399154000 | 25350 | 25300 | 25400 | 25250 | 873 |
| 254 | 20241021 | 150900 | 39377037800 | 25250 | 25400 | 25450 | 25250 | 2290 |
| 255 | 20241021 | 150800 | 39318878800 | 25350 | 25350 | 25400 | 25300 | 747 |
| 256 | 20241021 | 150700 | 39299942400 | 25300 | 25300 | 25350 | 25300 | 2639 |
| 257 | 20241021 | 150600 | 39233074700 | 25400 | 25300 | 25400 | 25300 | 1342 |
| 258 | 20241021 | 150500 | 39199015000 | 25300 | 25300 | 25350 | 25200 | 966 |
| 259 | 20241021 | 150400 | 39174625400 | 25250 | 25400 | 25400 | 25200 | 1484 |
| 260 | 20241021 | 150300 | 39137085800 | 25400 | 25350 | 25500 | 25250 | 334 |
| 261 | 20241021 | 150200 | 39128612400 | 25350 | 25150 | 25500 | 25150 | 852 |
| 262 | 20241021 | 150100 | 39107115100 | 25150 | 25200 | 25350 | 25050 | 878 |
| 263 | 20241021 | 150000 | 39085033950 | 25250 | 25450 | 25550 | 24950 | 4018 |
| 264 | 20241021 | 145900 | 38983834600 | 25450 | 25500 | 25550 | 25300 | 2395 |
| 265 | 20241021 | 145800 | 38922805000 | 25500 | 25700 | 25800 | 25500 | 3136 |
| 266 | 20241021 | 145700 | 38842212650 | 25700 | 25600 | 25750 | 25550 | 2769 |
| 267 | 20241021 | 145600 | 38771127100 | 25500 | 25500 | 25600 | 25400 | 1786 |
| 268 | 20241021 | 145500 | 38725575100 | 25550 | 25150 | 25650 | 25050 | 5822 |
| 269 | 20241021 | 145400 | 38577451500 | 25000 | 24850 | 25100 | 24450 | 5624 |
| 270 | 20241021 | 145300 | 38437655750 | 24850 | 25100 | 25200 | 24300 | 10602 |
| 271 | 20241021 | 145200 | 38175313500 | 25000 | 25450 | 25450 | 24850 | 16292 |
| 272 | 20241021 | 145100 | 37764710100 | 25400 | 25550 | 25650 | 25350 | 2769 |
| 273 | 20241021 | 145000 | 37694201550 | 25600 | 25650 | 25650 | 25550 | 1386 |
| 274 | 20241021 | 144900 | 37658725200 | 25650 | 25750 | 25800 | 25650 | 1665 |
| 275 | 20241021 | 144800 | 37615918450 | 25750 | 25700 | 25800 | 25700 | 639 |
| 276 | 20241021 | 144700 | 37599467600 | 25700 | 25800 | 25850 | 25700 | 1320 |
| 277 | 20241021 | 144600 | 37565477000 | 25800 | 25800 | 25850 | 25750 | 813 |
| 278 | 20241021 | 144500 | 37544506050 | 25800 | 25800 | 25800 | 25750 | 307 |
| 279 | 20241021 | 144400 | 37536589000 | 25800 | 25650 | 25850 | 25650 | 537 |
| 280 | 20241021 | 144300 | 37522753250 | 25700 | 25700 | 25700 | 25550 | 716 |
| 281 | 20241021 | 144200 | 37504386300 | 25650 | 25500 | 25700 | 25400 | 726 |
| 282 | 20241021 | 144100 | 37485810700 | 25500 | 25500 | 25750 | 25350 | 2738 |
| 283 | 20241021 | 144000 | 37416013300 | 25550 | 25750 | 25800 | 25400 | 7150 |
| 284 | 20241021 | 143900 | 37233247550 | 25750 | 25950 | 25950 | 25750 | 3986 |
| 285 | 20241021 | 143800 | 37130105500 | 25900 | 26000 | 26000 | 25850 | 1269 |
| 286 | 20241021 | 143700 | 37097212850 | 25850 | 26000 | 26000 | 25850 | 1353 |
| 287 | 20241021 | 143600 | 37062131800 | 26000 | 26200 | 26250 | 25900 | 4216 |
| 288 | 20241021 | 143500 | 36952111100 | 26200 | 26100 | 26250 | 26100 | 1138 |
| 289 | 20241021 | 143400 | 36922295750 | 26150 | 26150 | 26150 | 26100 | 653 |
| 290 | 20241021 | 143300 | 36905229950 | 26200 | 26150 | 26200 | 26100 | 679 |
| 291 | 20241021 | 143200 | 36887469350 | 26150 | 26100 | 26150 | 26050 | 954 |
| 292 | 20241021 | 143100 | 36862563750 | 26050 | 26050 | 26100 | 26000 | 386 |
| 293 | 20241021 | 143000 | 36852505750 | 26000 | 26100 | 26100 | 26000 | 716 |
| 294 | 20241021 | 142900 | 36833874700 | 26100 | 26000 | 26100 | 25900 | 532 |
| 295 | 20241021 | 142800 | 36820050000 | 26000 | 25850 | 26150 | 25850 | 1408 |
| 296 | 20241021 | 142700 | 36783414100 | 25900 | 25900 | 26000 | 25850 | 488 |
| 297 | 20241021 | 142600 | 36770774150 | 25900 | 26000 | 26000 | 25850 | 4115 |
| 298 | 20241021 | 142500 | 36664267250 | 26000 | 26100 | 26100 | 26000 | 863 |
| 299 | 20241021 | 142400 | 36641808100 | 26100 | 26100 | 26150 | 26050 | 483 |
| 300 | 20241021 | 142300 | 36629206300 | 26050 | 26050 | 26100 | 26050 | 558 |
| 301 | 20241021 | 142200 | 36614657100 | 26050 | 26000 | 26100 | 26000 | 636 |
| 302 | 20241021 | 142100 | 36598069500 | 26150 | 26200 | 26200 | 26000 | 1386 |
| 303 | 20241021 | 142000 | 36561884200 | 26200 | 26200 | 26200 | 26000 | 1785 |
| 304 | 20241021 | 141900 | 36515355300 | 26150 | 26250 | 26250 | 26100 | 835 |
| 305 | 20241021 | 141800 | 36493491850 | 26250 | 26350 | 26350 | 26200 | 517 |
| 306 | 20241021 | 141700 | 36479891850 | 26350 | 26200 | 26350 | 26150 | 1041 |
| 307 | 20241021 | 141600 | 36452562150 | 26200 | 26200 | 26250 | 26150 | 713 |
| 308 | 20241021 | 141500 | 36433877950 | 26200 | 26150 | 26250 | 26150 | 577 |
| 309 | 20241021 | 141400 | 36418755650 | 26150 | 26200 | 26250 | 26050 | 988 |
| 310 | 20241021 | 141300 | 36392920600 | 26150 | 26150 | 26200 | 26050 | 494 |
| 311 | 20241021 | 141200 | 36380009700 | 26200 | 26200 | 26250 | 26050 | 741 |
| 312 | 20241021 | 141100 | 36360604250 | 26200 | 26150 | 26200 | 26050 | 1220 |
| 313 | 20241021 | 141000 | 36328744700 | 26150 | 26100 | 26150 | 26050 | 488 |
| 314 | 20241021 | 140900 | 36316015150 | 26150 | 26150 | 26150 | 25850 | 4426 |
| 315 | 20241021 | 140800 | 36200876500 | 26150 | 26250 | 26350 | 26050 | 2398 |
| 316 | 20241021 | 140700 | 36138149650 | 26350 | 26300 | 26450 | 26250 | 2347 |
| 317 | 20241021 | 140600 | 36076249050 | 26200 | 26050 | 26300 | 26050 | 1644 |
| 318 | 20241021 | 140500 | 36033161150 | 26200 | 26050 | 26200 | 26000 | 1779 |
| 319 | 20241021 | 140400 | 35986734100 | 26050 | 26100 | 26100 | 25950 | 1073 |
| 320 | 20241021 | 140300 | 35958828700 | 26100 | 26200 | 26200 | 26000 | 1353 |
| 321 | 20241021 | 140200 | 35923448050 | 26200 | 26050 | 26300 | 26000 | 6368 |
| 322 | 20241021 | 140100 | 35757208300 | 26050 | 25750 | 26100 | 25700 | 2330 |
| 323 | 20241021 | 140000 | 35696752900 | 25750 | 25750 | 25800 | 25650 | 3579 |
| 324 | 20241021 | 135900 | 35604749450 | 25700 | 25800 | 25850 | 25650 | 1283 |
| 325 | 20241021 | 135800 | 35571715100 | 25750 | 25800 | 25850 | 25750 | 327 |
| 326 | 20241021 | 135700 | 35563281100 | 25800 | 25650 | 25850 | 25650 | 1160 |
| 327 | 20241021 | 135600 | 35533396400 | 25700 | 25850 | 25850 | 25700 | 1332 |
| 328 | 20241021 | 135500 | 35499057150 | 25850 | 25850 | 25850 | 25750 | 550 |
| 329 | 20241021 | 135400 | 35484865800 | 25800 | 25850 | 25850 | 25800 | 669 |
| 330 | 20241021 | 135300 | 35467581500 | 25850 | 25750 | 25850 | 25700 | 3062 |
| 331 | 20241021 | 135200 | 35388479750 | 25750 | 25750 | 25800 | 25650 | 1088 |
| 332 | 20241021 | 135100 | 35360496650 | 25750 | 25650 | 25800 | 25600 | 1860 |
| 333 | 20241021 | 135000 | 35312715150 | 25650 | 25850 | 25900 | 25650 | 1436 |
| 334 | 20241021 | 134900 | 35275785550 | 25800 | 25750 | 25850 | 25700 | 1014 |
| 335 | 20241021 | 134800 | 35249706300 | 25750 | 25800 | 25850 | 25750 | 634 |
| 336 | 20241021 | 134700 | 35233365900 | 25750 | 25850 | 25850 | 25750 | 525 |
| 337 | 20241021 | 134600 | 35219834250 | 25850 | 25900 | 25900 | 25850 | 388 |
| 338 | 20241021 | 134500 | 35209803150 | 25900 | 25800 | 25900 | 25750 | 1778 |
| 339 | 20241021 | 134400 | 35163934400 | 25850 | 25750 | 25900 | 25750 | 1545 |
| 340 | 20241021 | 134300 | 35124077000 | 25750 | 25900 | 25950 | 25600 | 4468 |
| 341 | 20241021 | 134200 | 35009038250 | 25900 | 26100 | 26100 | 25900 | 2825 |
| 342 | 20241021 | 134100 | 34935765550 | 26150 | 25950 | 26150 | 25900 | 2207 |
| 343 | 20241021 | 134000 | 34878350600 | 25950 | 26200 | 26200 | 25900 | 2979 |
| 344 | 20241021 | 133900 | 34800861300 | 26250 | 26250 | 26250 | 26100 | 1135 |
| 345 | 20241021 | 133800 | 34771117650 | 26250 | 26100 | 26250 | 26100 | 1048 |
| 346 | 20241021 | 133700 | 34743647550 | 26100 | 26150 | 26150 | 26000 | 4223 |
| 347 | 20241021 | 133600 | 34633627500 | 26150 | 26200 | 26250 | 26100 | 2195 |
| 348 | 20241021 | 133500 | 34576170350 | 26200 | 26400 | 26400 | 26200 | 6117 |
| 349 | 20241021 | 133400 | 34415210850 | 26400 | 26450 | 26500 | 26400 | 832 |
| 350 | 20241021 | 133300 | 34393218900 | 26450 | 26450 | 26450 | 26400 | 1032 |
| 351 | 20241021 | 133200 | 34365969100 | 26400 | 26600 | 26650 | 26350 | 4245 |
| 352 | 20241021 | 133100 | 34253712750 | 26650 | 26800 | 26850 | 26600 | 3393 |
| 353 | 20241021 | 133000 | 34163135850 | 26800 | 26550 | 26850 | 26400 | 8031 |
| 354 | 20241021 | 132900 | 33949040550 | 26550 | 26550 | 26650 | 26400 | 1595 |
| 355 | 20241021 | 132800 | 33906670250 | 26500 | 26350 | 26500 | 26350 | 1272 |
| 356 | 20241021 | 132700 | 33873056950 | 26350 | 26550 | 26600 | 26350 | 2598 |
| 357 | 20241021 | 132600 | 33804178550 | 26550 | 26350 | 26550 | 26300 | 2408 |
| 358 | 20241021 | 132500 | 33740622700 | 26350 | 26400 | 26450 | 26250 | 1505 |
| 359 | 20241021 | 132400 | 33700981450 | 26450 | 26400 | 26450 | 26250 | 1549 |
| 360 | 20241021 | 132300 | 33660088050 | 26200 | 26300 | 26450 | 26200 | 1788 |
| 361 | 20241021 | 132200 | 33613136500 | 26200 | 26300 | 26350 | 26150 | 4558 |
| 362 | 20241021 | 132100 | 33493513350 | 26350 | 26400 | 26400 | 26250 | 1075 |
| 363 | 20241021 | 132000 | 33465193150 | 26400 | 26250 | 26500 | 26250 | 2300 |
| 364 | 20241021 | 131900 | 33404560300 | 26250 | 26550 | 26600 | 26200 | 2423 |
| 365 | 20241021 | 131800 | 33340459000 | 26600 | 26650 | 26700 | 26550 | 1899 |
| 366 | 20241021 | 131700 | 33289874950 | 26650 | 26750 | 26750 | 26600 | 5334 |
| 367 | 20241021 | 131600 | 33147542950 | 26750 | 26950 | 27000 | 26550 | 7819 |
| 368 | 20241021 | 131500 | 32938604900 | 26950 | 26750 | 27100 | 26700 | 14272 |
| 369 | 20241021 | 131400 | 32554885450 | 26750 | 26150 | 26850 | 26050 | 7681 |
| 370 | 20241021 | 131300 | 32351570200 | 26200 | 26350 | 26400 | 26200 | 1603 |
| 371 | 20241021 | 131200 | 32309428700 | 26350 | 26450 | 26450 | 26300 | 1693 |
| 372 | 20241021 | 131100 | 32264821750 | 26400 | 26250 | 26450 | 26150 | 1564 |
| 373 | 20241021 | 131000 | 32223616850 | 26350 | 26100 | 26350 | 26000 | 2629 |
| 374 | 20241021 | 130900 | 32154617050 | 25950 | 26100 | 26100 | 25950 | 4587 |
| 375 | 20241021 | 130800 | 32035253950 | 26150 | 26100 | 26150 | 26100 | 982 |
| 376 | 20241021 | 130700 | 32009591550 | 26100 | 26100 | 26200 | 26050 | 1406 |
| 377 | 20241021 | 130600 | 31972927300 | 26200 | 26200 | 26200 | 26050 | 3392 |
| 378 | 20241021 | 130500 | 31884364200 | 26200 | 26050 | 26200 | 25950 | 2514 |
| 379 | 20241021 | 130400 | 31818955750 | 26000 | 26050 | 26100 | 26000 | 2100 |
| 380 | 20241021 | 130300 | 31764266500 | 26100 | 26300 | 26400 | 26050 | 6802 |
| 381 | 20241021 | 130200 | 31585855750 | 26350 | 26250 | 26550 | 26250 | 4864 |
| 382 | 20241021 | 130100 | 31457607850 | 26150 | 26200 | 26300 | 26100 | 2734 |
| 383 | 20241021 | 130000 | 31385969800 | 26250 | 26250 | 26300 | 26000 | 4766 |
| 384 | 20241021 | 125900 | 31261203750 | 26300 | 26500 | 26550 | 26200 | 6209 |
| 385 | 20241021 | 125800 | 31097511950 | 26500 | 26200 | 26650 | 25850 | 15319 |
| 386 | 20241021 | 125700 | 30696504250 | 26150 | 26050 | 26250 | 25900 | 16998 |
| 387 | 20241021 | 125600 | 30253129550 | 25900 | 26850 | 26850 | 25500 | 19977 |
| 388 | 20241021 | 125500 | 29731462900 | 26850 | 27000 | 27100 | 26750 | 6792 |
| 389 | 20241021 | 125400 | 29548471900 | 26950 | 26650 | 27150 | 26600 | 11897 |
| 390 | 20241021 | 125300 | 29229424500 | 26600 | 27350 | 27450 | 26450 | 19872 |
| 391 | 20241021 | 125200 | 28690202700 | 27400 | 27100 | 27500 | 26950 | 22978 |
| 392 | 20241021 | 125100 | 28062455500 | 27100 | 26050 | 27400 | 26050 | 28806 |
| 393 | 20241021 | 125000 | 27294428200 | 26000 | 25800 | 26500 | 25750 | 26255 |
| 394 | 20241021 | 124900 | 26610249950 | 25800 | 25350 | 25850 | 25350 | 15729 |
| 395 | 20241021 | 124800 | 26206732450 | 25350 | 25200 | 25500 | 25150 | 19013 |
| 396 | 20241021 | 124700 | 25724811200 | 25200 | 24950 | 25250 | 24900 | 4909 |
| 397 | 20241021 | 124600 | 25601702400 | 24900 | 25000 | 25050 | 24800 | 4430 |
| 398 | 20241021 | 124500 | 25491267500 | 24950 | 24750 | 24950 | 24750 | 3616 |
| 399 | 20241021 | 124400 | 25401294600 | 24750 | 24700 | 24800 | 24700 | 589 |
| 400 | 20241021 | 124300 | 25386713650 | 24700 | 24800 | 24800 | 24700 | 1339 |
| 401 | 20241021 | 124200 | 25353558800 | 24800 | 24800 | 24850 | 24700 | 2390 |
| 402 | 20241021 | 124100 | 25294323250 | 24800 | 24500 | 24850 | 24500 | 1802 |
| 403 | 20241021 | 124000 | 25249759500 | 24650 | 24550 | 24650 | 24400 | 2059 |
| 404 | 20241021 | 123900 | 25199187150 | 24550 | 24550 | 24600 | 24500 | 841 |
| 405 | 20241021 | 123800 | 25178520800 | 24550 | 24550 | 24600 | 24500 | 534 |
| 406 | 20241021 | 123700 | 25165427800 | 24450 | 24550 | 24600 | 24450 | 1208 |
| 407 | 20241021 | 123600 | 25135780850 | 24500 | 24550 | 24550 | 24450 | 471 |
| 408 | 20241021 | 123500 | 25124243100 | 24550 | 24300 | 24600 | 24300 | 2785 |
| 409 | 20241021 | 123400 | 25056283350 | 24300 | 24400 | 24400 | 24300 | 1235 |
| 410 | 20241021 | 123300 | 25026252200 | 24400 | 24450 | 24500 | 24350 | 979 |
| 411 | 20241021 | 123200 | 25002373150 | 24400 | 24400 | 24450 | 24350 | 230 |
| 412 | 20241021 | 123100 | 24996764600 | 24400 | 24450 | 24450 | 24350 | 365 |
| 413 | 20241021 | 123000 | 24987857500 | 24500 | 24300 | 24500 | 24300 | 2438 |
| 414 | 20241021 | 122900 | 24928444450 | 24300 | 24350 | 24400 | 24300 | 1491 |
| 415 | 20241021 | 122800 | 24892163550 | 24350 | 24350 | 24450 | 24300 | 1024 |
| 416 | 20241021 | 122700 | 24867241050 | 24350 | 24450 | 24500 | 24350 | 1809 |
| 417 | 20241021 | 122600 | 24823155400 | 24450 | 24400 | 24500 | 24300 | 1554 |
| 418 | 20241021 | 122500 | 24785267300 | 24350 | 24350 | 24450 | 24350 | 737 |
| 419 | 20241021 | 122400 | 24767308100 | 24350 | 24400 | 24400 | 24350 | 1331 |
| 420 | 20241021 | 122300 | 24734872250 | 24400 | 24500 | 24550 | 24400 | 1636 |
| 421 | 20241021 | 122200 | 24694900950 | 24500 | 24550 | 24550 | 24500 | 710 |
| 422 | 20241021 | 122100 | 24677479400 | 24450 | 24450 | 24550 | 24450 | 623 |
| 423 | 20241021 | 122000 | 24662230500 | 24500 | 24550 | 24550 | 24450 | 698 |
| 424 | 20241021 | 121900 | 24645138050 | 24550 | 24500 | 24550 | 24450 | 738 |
| 425 | 20241021 | 121800 | 24627070300 | 24500 | 24450 | 24500 | 24400 | 1763 |
| 426 | 20241021 | 121700 | 24583996200 | 24450 | 24400 | 24600 | 24350 | 645 |
| 427 | 20241021 | 121600 | 24568205500 | 24350 | 24800 | 24800 | 24300 | 9255 |
| 428 | 20241021 | 121500 | 24341652600 | 24800 | 24850 | 24900 | 24800 | 525 |
| 429 | 20241021 | 121400 | 24328612800 | 24850 | 24850 | 24850 | 24800 | 488 |
| 430 | 20241021 | 121300 | 24316486650 | 24850 | 24700 | 24850 | 24700 | 813 |
| 431 | 20241021 | 121200 | 24296330450 | 24700 | 25000 | 25000 | 24700 | 1912 |
| 432 | 20241021 | 121100 | 24248759850 | 25000 | 25000 | 25050 | 24950 | 1955 |
| 433 | 20241021 | 121000 | 24199856750 | 24950 | 25050 | 25050 | 24900 | 3408 |
| 434 | 20241021 | 120900 | 24114742950 | 25050 | 24950 | 25050 | 24900 | 5483 |
| 435 | 20241021 | 120800 | 23977523450 | 24950 | 24900 | 24950 | 24900 | 1053 |
| 436 | 20241021 | 120700 | 23951277350 | 24800 | 24750 | 24850 | 24700 | 1195 |
| 437 | 20241021 | 120600 | 23921637000 | 24700 | 24650 | 24700 | 24650 | 411 |
| 438 | 20241021 | 120500 | 23911490300 | 24650 | 24700 | 24700 | 24650 | 1240 |
| 439 | 20241021 | 120400 | 23880903850 | 24700 | 24800 | 24800 | 24700 | 962 |
| 440 | 20241021 | 120300 | 23857099150 | 24850 | 24850 | 24850 | 24750 | 255 |
| 441 | 20241021 | 120200 | 23850764200 | 24850 | 24700 | 24850 | 24700 | 515 |
| 442 | 20241021 | 120100 | 23838014650 | 24800 | 24800 | 24850 | 24700 | 1453 |
| 443 | 20241021 | 120000 | 23802008550 | 24800 | 24850 | 24850 | 24750 | 345 |
| 444 | 20241021 | 115900 | 23793456700 | 24800 | 24700 | 24800 | 24700 | 65 |
| 445 | 20241021 | 115800 | 23791847400 | 24850 | 24800 | 24850 | 24700 | 955 |
| 446 | 20241021 | 115700 | 23768181350 | 24800 | 24800 | 24800 | 24750 | 196 |
| 447 | 20241021 | 115600 | 23763327350 | 24800 | 24650 | 24800 | 24650 | 962 |
| 448 | 20241021 | 115500 | 23739533750 | 24650 | 24750 | 24750 | 24600 | 3054 |
| 449 | 20241021 | 115400 | 23664349500 | 24750 | 24650 | 24750 | 24650 | 1456 |
| 450 | 20241021 | 115300 | 23628455000 | 24750 | 24750 | 24800 | 24650 | 584 |
| 451 | 20241021 | 115200 | 23614017500 | 24750 | 24700 | 24750 | 24650 | 477 |
| 452 | 20241021 | 115100 | 23602244500 | 24700 | 24650 | 24700 | 24650 | 801 |
| 453 | 20241021 | 115000 | 23582467000 | 24700 | 24550 | 24700 | 24500 | 1798 |
| 454 | 20241021 | 114900 | 23538239500 | 24550 | 24950 | 25000 | 24500 | 4205 |
| 455 | 20241021 | 114800 | 23434048850 | 25000 | 24950 | 25000 | 24900 | 1289 |
| 456 | 20241021 | 114700 | 23401885100 | 24950 | 24950 | 25000 | 24950 | 1143 |
| 457 | 20241021 | 114600 | 23373363150 | 24950 | 24850 | 24950 | 24850 | 358 |
| 458 | 20241021 | 114500 | 23364437850 | 24850 | 24900 | 24900 | 24850 | 1348 |
| 459 | 20241021 | 114400 | 23330913550 | 24900 | 25000 | 25000 | 24850 | 1838 |
| 460 | 20241021 | 114300 | 23285089950 | 25050 | 24800 | 25050 | 24750 | 2844 |
| 461 | 20241021 | 114200 | 23214307200 | 24900 | 24600 | 25000 | 24600 | 5103 |
| 462 | 20241021 | 114100 | 23087397000 | 24600 | 24650 | 24750 | 24600 | 862 |
| 463 | 20241021 | 114000 | 23066164850 | 24600 | 24650 | 24700 | 24550 | 7721 |
| 464 | 20241021 | 113900 | 22876270450 | 24650 | 24750 | 24800 | 24650 | 1087 |
| 465 | 20241021 | 113800 | 22849400600 | 24700 | 24800 | 24800 | 24700 | 448 |
| 466 | 20241021 | 113700 | 22838328550 | 24850 | 24900 | 24950 | 24750 | 2374 |
| 467 | 20241021 | 113600 | 22779338700 | 24950 | 24900 | 25050 | 24850 | 3103 |
| 468 | 20241021 | 113500 | 22701892450 | 24900 | 24750 | 24950 | 24750 | 873 |
| 469 | 20241021 | 113400 | 22680135650 | 24900 | 24750 | 24900 | 24550 | 3941 |
| 470 | 20241021 | 113300 | 22582822000 | 24600 | 24800 | 24800 | 24600 | 1323 |
| 471 | 20241021 | 113200 | 22550195650 | 24800 | 24800 | 24950 | 24700 | 1580 |
| 472 | 20241021 | 113100 | 22511026300 | 24750 | 24750 | 24800 | 24450 | 7139 |
| 473 | 20241021 | 113000 | 22335087500 | 24750 | 24750 | 25050 | 24750 | 1908 |
| 474 | 20241021 | 112900 | 22287786450 | 24850 | 25050 | 25100 | 24700 | 5710 |
| 475 | 20241021 | 112800 | 22145905350 | 24850 | 25000 | 25050 | 24850 | 1488 |
| 476 | 20241021 | 112700 | 22108713850 | 24950 | 24850 | 25000 | 24800 | 2455 |
| 477 | 20241021 | 112600 | 22047580000 | 24900 | 25000 | 25050 | 24800 | 2574 |
| 478 | 20241021 | 112500 | 21983390250 | 24950 | 25150 | 25150 | 24950 | 4253 |
| 479 | 20241021 | 112400 | 21876943350 | 25100 | 25300 | 25350 | 25100 | 2693 |
| 480 | 20241021 | 112300 | 21808993100 | 25350 | 25150 | 25400 | 25100 | 5088 |
| 481 | 20241021 | 112200 | 21680157700 | 25100 | 24750 | 25400 | 24700 | 8625 |
| 482 | 20241021 | 112100 | 21465181450 | 24750 | 24950 | 25000 | 24750 | 7931 |
| 483 | 20241021 | 112000 | 21267911100 | 24950 | 25250 | 25350 | 24950 | 6970 |
| 484 | 20241021 | 111900 | 21092882450 | 25250 | 25150 | 25250 | 25100 | 3502 |
| 485 | 20241021 | 111800 | 21004853450 | 25100 | 25300 | 25400 | 25100 | 2940 |
| 486 | 20241021 | 111700 | 20930718300 | 25350 | 25250 | 25400 | 25150 | 3475 |
| 487 | 20241021 | 111600 | 20842860650 | 25250 | 25200 | 25250 | 25100 | 1476 |
| 488 | 20241021 | 111500 | 20805666900 | 25200 | 25100 | 25250 | 24950 | 6889 |
| 489 | 20241021 | 111400 | 20632878100 | 25100 | 25350 | 25400 | 25100 | 8455 |
| 490 | 20241021 | 111300 | 20419463000 | 25350 | 25500 | 25600 | 25250 | 6265 |
| 491 | 20241021 | 111200 | 20260559500 | 25400 | 25850 | 25950 | 25300 | 10977 |
| 492 | 20241021 | 111100 | 19979913450 | 25900 | 25850 | 25950 | 25850 | 2684 |
| 493 | 20241021 | 111000 | 19910366750 | 25950 | 26050 | 26100 | 25800 | 5662 |
| 494 | 20241021 | 110900 | 19763667500 | 26050 | 26050 | 26300 | 26050 | 6767 |
| 495 | 20241021 | 110800 | 19586904100 | 26050 | 25700 | 26100 | 25450 | 14605 |
| 496 | 20241021 | 110700 | 19210093250 | 25800 | 26250 | 26300 | 25700 | 16004 |
| 497 | 20241021 | 110600 | 18795805150 | 26250 | 26350 | 26450 | 26100 | 5124 |
| 498 | 20241021 | 110500 | 18661375950 | 26350 | 26350 | 26600 | 26100 | 8135 |
| 499 | 20241021 | 110400 | 18447822050 | 26400 | 26450 | 26450 | 26100 | 18871 |
| 500 | 20241021 | 110300 | 17952688650 | 26550 | 26600 | 26700 | 26300 | 15651 |
| 501 | 20241021 | 110200 | 17537344300 | 26600 | 26400 | 27000 | 26200 | 27227 |
| 502 | 20241021 | 110100 | 16816983750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 503 | 20241021 | 110000 | 16816983750 | 26500 | 26950 | 27000 | 26500 | 16342 |
| 504 | 20241021 | 105900 | 16381368950 | 26900 | 26850 | 27000 | 26800 | 11361 |
| 505 | 20241021 | 105800 | 16075777900 | 26800 | 27450 | 27500 | 26800 | 23993 |
| 506 | 20241021 | 105700 | 15422155200 | 27450 | 27550 | 27850 | 27450 | 12978 |
| 507 | 20241021 | 105600 | 15063828400 | 27550 | 27500 | 27700 | 27350 | 12852 |
| 508 | 20241021 | 105500 | 14710323250 | 27400 | 27300 | 28050 | 27300 | 19428 |
| 509 | 20241021 | 105400 | 14173694850 | 27300 | 27250 | 27700 | 27200 | 18922 |
| 510 | 20241021 | 105300 | 13654182350 | 27300 | 28300 | 28350 | 27150 | 27312 |
| 511 | 20241021 | 105200 | 12897454050 | 28350 | 28050 | 28400 | 27650 | 35617 |
| 512 | 20241021 | 105100 | 11896458950 | 28050 | 29400 | 29400 | 27650 | 78678 |
| 513 | 20241021 | 105000 | 9638365000 | 28700 | 28700 | 28700 | 28700 | 0 |
| 514 | 20241021 | 104900 | 9638365000 | 28700 | 28600 | 28700 | 28550 | 7798 |
| 515 | 20241021 | 104800 | 9414908900 | 28650 | 26100 | 28650 | 25500 | 146599 |
| 516 | 20241021 | 104700 | 5514479150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 517 | 20241021 | 104600 | 5514479150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 518 | 20241021 | 104500 | 5514479150 | 24150 | 22000 | 24150 | 22000 | 47959 |
| 519 | 20241021 | 104400 | 4394437550 | 22050 | 21850 | 22150 | 21600 | 12587 |
| 520 | 20241021 | 104300 | 4119002600 | 21750 | 22600 | 22750 | 21700 | 16937 |
| 521 | 20241021 | 104200 | 3744146550 | 22600 | 21400 | 22650 | 21300 | 17606 |
| 522 | 20241021 | 104100 | 3356916450 | 21400 | 21600 | 21650 | 21100 | 9047 |
| 523 | 20241021 | 104000 | 3163673500 | 21600 | 20500 | 21750 | 20500 | 16451 |
| 524 | 20241021 | 103900 | 2813859450 | 20500 | 20650 | 20650 | 20500 | 419 |
| 525 | 20241021 | 103800 | 2805249600 | 20550 | 20550 | 20550 | 20550 | 324 |
| 526 | 20241021 | 103700 | 2798591400 | 20550 | 20550 | 20550 | 20550 | 245 |
| 527 | 20241021 | 103600 | 2793556650 | 20550 | 20550 | 20650 | 20550 | 162 |
| 528 | 20241021 | 103500 | 2790227300 | 20650 | 20500 | 20650 | 20500 | 430 |
| 529 | 20241021 | 103400 | 2781348250 | 20600 | 20500 | 20600 | 20500 | 582 |
| 530 | 20241021 | 103300 | 2769382700 | 20500 | 20600 | 20600 | 20500 | 1671 |
| 531 | 20241021 | 103200 | 2735080300 | 20600 | 20550 | 20600 | 20550 | 248 |
| 532 | 20241021 | 103100 | 2729983250 | 20550 | 20550 | 20550 | 20550 | 198 |
| 533 | 20241021 | 103000 | 2725914350 | 20550 | 20650 | 20650 | 20550 | 641 |
| 534 | 20241021 | 102900 | 2712727900 | 20650 | 20550 | 20650 | 20550 | 191 |
| 535 | 20241021 | 102800 | 2708802450 | 20600 | 20600 | 20600 | 20600 | 100 |
| 536 | 20241021 | 102700 | 2706742450 | 20600 | 20550 | 20600 | 20550 | 221 |
| 537 | 20241021 | 102600 | 2702190400 | 20550 | 20500 | 20600 | 20500 | 94 |
| 538 | 20241021 | 102500 | 2700258600 | 20550 | 20500 | 20600 | 20500 | 942 |
| 539 | 20241021 | 102400 | 2680896550 | 20500 | 20550 | 20650 | 20500 | 209 |
| 540 | 20241021 | 102300 | 2676591600 | 20550 | 20600 | 20600 | 20550 | 1707 |
| 541 | 20241021 | 102200 | 2641497400 | 20600 | 20600 | 20600 | 20550 | 428 |
| 542 | 20241021 | 102100 | 2632681300 | 20600 | 20600 | 20600 | 20500 | 1345 |
| 543 | 20241021 | 102000 | 2605028550 | 20600 | 20550 | 20600 | 20550 | 432 |
| 544 | 20241021 | 101900 | 2596147050 | 20550 | 20550 | 20600 | 20550 | 189 |
| 545 | 20241021 | 101800 | 2592263050 | 20600 | 20600 | 20600 | 20550 | 1062 |
| 546 | 20241021 | 101700 | 2570386450 | 20600 | 20700 | 20700 | 20600 | 598 |
| 547 | 20241021 | 101600 | 2558051800 | 20700 | 20750 | 20750 | 20650 | 909 |
| 548 | 20241021 | 101500 | 2539237100 | 20750 | 20750 | 20750 | 20750 | 156 |
| 549 | 20241021 | 101400 | 2536000100 | 20750 | 20750 | 20750 | 20700 | 82 |
| 550 | 20241021 | 101300 | 2534299800 | 20750 | 20650 | 20800 | 20650 | 823 |
| 551 | 20241021 | 101200 | 2517236250 | 20700 | 20650 | 20700 | 20650 | 66 |
| 552 | 20241021 | 101100 | 2515872800 | 20650 | 20650 | 20650 | 20650 | 821 |
| 553 | 20241021 | 101000 | 2498919150 | 20700 | 20700 | 20750 | 20700 | 357 |
| 554 | 20241021 | 100900 | 2491528350 | 20700 | 20700 | 20750 | 20650 | 246 |
| 555 | 20241021 | 100800 | 2486437500 | 20700 | 20700 | 20700 | 20650 | 59 |
| 556 | 20241021 | 100700 | 2485217350 | 20650 | 20650 | 20650 | 20650 | 20 |
| 557 | 20241021 | 100600 | 2484804350 | 20650 | 20550 | 20700 | 20550 | 3285 |
| 558 | 20241021 | 100500 | 2417240000 | 20600 | 20650 | 20650 | 20600 | 4314 |
| 559 | 20241021 | 100400 | 2328367150 | 20650 | 20600 | 20650 | 20600 | 493 |
| 560 | 20241021 | 100300 | 2318200900 | 20600 | 20700 | 20700 | 20600 | 2645 |
| 561 | 20241021 | 100200 | 2263619600 | 20600 | 20650 | 20650 | 20600 | 143 |
| 562 | 20241021 | 100100 | 2260668050 | 20650 | 20700 | 20700 | 20600 | 2948 |
| 563 | 20241021 | 100000 | 2199783600 | 20700 | 20700 | 20800 | 20700 | 661 |
| 564 | 20241021 | 095900 | 2186100800 | 20650 | 20700 | 20700 | 20650 | 223 |
| 565 | 20241021 | 095800 | 2181484750 | 20700 | 20650 | 20700 | 20650 | 158 |
| 566 | 20241021 | 095700 | 2178217650 | 20650 | 20750 | 20750 | 20650 | 1554 |
| 567 | 20241021 | 095600 | 2146059100 | 20800 | 20800 | 20850 | 20750 | 138 |
| 568 | 20241021 | 095500 | 2143189900 | 20800 | 20850 | 20850 | 20750 | 891 |
| 569 | 20241021 | 095400 | 2124685900 | 20850 | 20850 | 20850 | 20800 | 485 |
| 570 | 20241021 | 095300 | 2114587500 | 20850 | 21000 | 21000 | 20850 | 769 |
| 571 | 20241021 | 095200 | 2098501850 | 21000 | 21000 | 21050 | 21000 | 424 |
| 572 | 20241021 | 095100 | 2089595050 | 21000 | 20950 | 21000 | 20950 | 779 |
| 573 | 20241021 | 095000 | 2073243200 | 20950 | 20900 | 21000 | 20900 | 702 |
| 574 | 20241021 | 094900 | 2058532300 | 20950 | 20750 | 20950 | 20750 | 1269 |
| 575 | 20241021 | 094800 | 2032053350 | 20800 | 20800 | 20800 | 20750 | 16 |
| 576 | 20241021 | 094700 | 2031720850 | 20800 | 20800 | 20850 | 20750 | 325 |
| 577 | 20241021 | 094600 | 2024967600 | 20800 | 20850 | 20850 | 20800 | 266 |
| 578 | 20241021 | 094500 | 2019434050 | 20850 | 20850 | 20950 | 20850 | 370 |
| 579 | 20241021 | 094400 | 2011716850 | 20850 | 20850 | 20850 | 20800 | 135 |
| 580 | 20241021 | 094300 | 2008902750 | 20850 | 20700 | 20850 | 20700 | 1115 |
| 581 | 20241021 | 094200 | 1985765500 | 20700 | 20700 | 20750 | 20700 | 140 |
| 582 | 20241021 | 094100 | 1982866500 | 20750 | 20700 | 20750 | 20650 | 291 |
| 583 | 20241021 | 094000 | 1976840400 | 20650 | 20650 | 20650 | 20650 | 329 |
| 584 | 20241021 | 093900 | 1970046550 | 20650 | 20700 | 20700 | 20650 | 548 |
| 585 | 20241021 | 093800 | 1958716150 | 20700 | 20700 | 20700 | 20650 | 579 |
| 586 | 20241021 | 093700 | 1946748150 | 20650 | 20700 | 20750 | 20650 | 282 |
| 587 | 20241021 | 093600 | 1940915650 | 20700 | 20650 | 20750 | 20650 | 280 |
| 588 | 20241021 | 093500 | 1935119700 | 20650 | 20650 | 20700 | 20650 | 1017 |
| 589 | 20241021 | 093400 | 1914112550 | 20650 | 20700 | 20750 | 20650 | 930 |
| 590 | 20241021 | 093300 | 1894877500 | 20700 | 20700 | 20750 | 20700 | 973 |
| 591 | 20241021 | 093200 | 1874720400 | 20700 | 20850 | 20850 | 20650 | 4016 |
| 592 | 20241021 | 093100 | 1791534450 | 20850 | 20900 | 20900 | 20800 | 794 |
| 593 | 20241021 | 093000 | 1774974250 | 20900 | 21000 | 21050 | 20900 | 1802 |
| 594 | 20241021 | 092900 | 1737240750 | 21000 | 21300 | 21300 | 21000 | 2775 |
| 595 | 20241021 | 092800 | 1678538650 | 21300 | 21250 | 21400 | 21250 | 2066 |
| 596 | 20241021 | 092700 | 1634501850 | 21250 | 21150 | 21250 | 21100 | 1540 |
| 597 | 20241021 | 092600 | 1601890050 | 21150 | 21050 | 21150 | 21050 | 552 |
| 598 | 20241021 | 092500 | 1590238350 | 21050 | 21150 | 21150 | 21050 | 899 |
| 599 | 20241021 | 092400 | 1571263550 | 21150 | 21100 | 21150 | 21050 | 1609 |
| 600 | 20241021 | 092300 | 1537391650 | 21050 | 21100 | 21200 | 21050 | 1024 |
| 601 | 20241021 | 092200 | 1515764400 | 21100 | 20800 | 21100 | 20800 | 1356 |
| 602 | 20241021 | 092100 | 1487396800 | 20800 | 20950 | 20950 | 20800 | 1163 |
| 603 | 20241021 | 092000 | 1463143700 | 20950 | 20800 | 20950 | 20750 | 1738 |
| 604 | 20241021 | 091900 | 1426918700 | 20800 | 20950 | 20950 | 20800 | 1112 |
| 605 | 20241021 | 091800 | 1403756950 | 20950 | 21000 | 21000 | 20850 | 422 |
| 606 | 20241021 | 091700 | 1394921500 | 21000 | 20950 | 21050 | 20950 | 545 |
| 607 | 20241021 | 091600 | 1383471050 | 21000 | 21100 | 21150 | 21000 | 3197 |
| 608 | 20241021 | 091500 | 1316164850 | 21100 | 21100 | 21150 | 21050 | 1687 |
| 609 | 20241021 | 091400 | 1280567450 | 21100 | 21000 | 21100 | 20900 | 1717 |
| 610 | 20241021 | 091300 | 1244478750 | 21050 | 20950 | 21050 | 20850 | 1803 |
| 611 | 20241021 | 091200 | 1206744850 | 20950 | 21000 | 21100 | 20900 | 1395 |
| 612 | 20241021 | 091100 | 1177449800 | 21000 | 20800 | 21000 | 20650 | 2702 |
| 613 | 20241021 | 091000 | 1121036550 | 20800 | 20700 | 20800 | 20550 | 5628 |
| 614 | 20241021 | 090900 | 1004757600 | 20700 | 20700 | 20800 | 20600 | 3053 |
| 615 | 20241021 | 090800 | 941595150 | 20700 | 21050 | 21200 | 20650 | 2845 |
| 616 | 20241021 | 090700 | 882115800 | 20950 | 20850 | 21050 | 20700 | 6536 |
| 617 | 20241021 | 090600 | 745597350 | 20850 | 20900 | 21000 | 20650 | 4568 |
| 618 | 20241021 | 090500 | 650524050 | 20950 | 21200 | 21200 | 20950 | 5410 |
| 619 | 20241021 | 090400 | 536576250 | 21300 | 21400 | 21650 | 21200 | 3958 |
| 620 | 20241021 | 090300 | 451921300 | 21400 | 21250 | 21450 | 21150 | 4490 |
| 621 | 20241021 | 090200 | 356306750 | 21200 | 21650 | 21700 | 21100 | 5072 |
| 622 | 20241021 | 090100 | 247752100 | 21650 | 21600 | 21800 | 21550 | 3401 |
| 623 | 20241021 | 090000 | 173949900 | 21500 | 22000 | 22250 | 21450 | 7912 |