33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 192600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 3 | 20241021 | 192500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20241021 | 192400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20241021 | 192300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20241021 | 192200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20241021 | 192100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20241021 | 192000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20241021 | 191900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20241021 | 191800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20241021 | 191700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20241021 | 191600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20241021 | 191500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20241021 | 191400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20241021 | 191300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20241021 | 191200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20241021 | 191100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20241021 | 191000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20241021 | 190900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20241021 | 190800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20241021 | 190700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20241021 | 190600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20241021 | 190500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20241021 | 190400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20241021 | 190300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20241021 | 190200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20241021 | 190100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20241021 | 190000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20241021 | 185900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20241021 | 185800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20241021 | 185700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20241021 | 185600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 33 | 20241021 | 185500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20241021 | 185400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20241021 | 185300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20241021 | 185200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20241021 | 185100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20241021 | 185000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20241021 | 184900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20241021 | 184800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20241021 | 184700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20241021 | 184600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20241021 | 184500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20241021 | 184400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20241021 | 184300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20241021 | 184200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20241021 | 184100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20241021 | 184000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20241021 | 183900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20241021 | 183800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20241021 | 183700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20241021 | 183600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20241021 | 183500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20241021 | 183400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20241021 | 183300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20241021 | 183200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20241021 | 183100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20241021 | 183000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20241021 | 182900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20241021 | 182800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20241021 | 182700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20241021 | 182600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 63 | 20241021 | 182500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20241021 | 182400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20241021 | 182300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20241021 | 182200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20241021 | 182100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20241021 | 182000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20241021 | 181900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20241021 | 181800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20241021 | 181700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20241021 | 181600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20241021 | 181500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20241021 | 181400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20241021 | 181300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20241021 | 181200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20241021 | 181100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20241021 | 181000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20241021 | 180900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20241021 | 180800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20241021 | 180700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20241021 | 180600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20241021 | 180500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20241021 | 180400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20241021 | 180300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20241021 | 180200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20241021 | 180100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20241021 | 180000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20241021 | 175900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20241021 | 175800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20241021 | 175700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20241021 | 175600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 93 | 20241021 | 175500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20241021 | 175400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20241021 | 175300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20241021 | 175200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20241021 | 175100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20241021 | 175000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20241021 | 174900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20241021 | 174800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20241021 | 174700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20241021 | 174600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20241021 | 174500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20241021 | 174400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20241021 | 174300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20241021 | 174200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20241021 | 174100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20241021 | 174000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20241021 | 173900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20241021 | 173800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20241021 | 173700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20241021 | 173600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20241021 | 173500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20241021 | 173400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20241021 | 173300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20241021 | 173200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20241021 | 173100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20241021 | 173000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20241021 | 172900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20241021 | 172800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20241021 | 172700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20241021 | 172600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 123 | 20241021 | 172500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20241021 | 172400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20241021 | 172300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20241021 | 172200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20241021 | 172100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20241021 | 172000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20241021 | 171900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20241021 | 171800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20241021 | 171700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20241021 | 171600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20241021 | 171500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20241021 | 171400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20241021 | 171300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20241021 | 171200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20241021 | 171100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20241021 | 171000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20241021 | 170900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20241021 | 170800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20241021 | 170700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20241021 | 170600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20241021 | 170500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20241021 | 170400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20241021 | 170300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20241021 | 170200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20241021 | 170100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20241021 | 170000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20241021 | 165900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20241021 | 165800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20241021 | 165700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20241021 | 165600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 153 | 20241021 | 165500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20241021 | 165400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20241021 | 165300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20241021 | 165200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20241021 | 165100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20241021 | 165000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20241021 | 164900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20241021 | 164800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20241021 | 164700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20241021 | 164600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20241021 | 164500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20241021 | 164400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20241021 | 164300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20241021 | 164200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20241021 | 164100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20241021 | 164000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20241021 | 163900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20241021 | 163800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20241021 | 163700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20241021 | 163600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20241021 | 163500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20241021 | 163400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20241021 | 163300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20241021 | 163200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20241021 | 163100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20241021 | 163000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20241021 | 162900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20241021 | 162800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20241021 | 162700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20241021 | 162600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 183 | 20241021 | 162500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20241021 | 162400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20241021 | 162300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20241021 | 162200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20241021 | 162100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20241021 | 162000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20241021 | 161900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20241021 | 161800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20241021 | 161700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20241021 | 161600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20241021 | 161500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20241021 | 161400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20241021 | 161300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20241021 | 161200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20241021 | 161100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20241021 | 161000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20241021 | 160900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20241021 | 160800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20241021 | 160700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20241021 | 160600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20241021 | 160500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20241021 | 160400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20241021 | 160300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20241021 | 160200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20241021 | 160100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20241021 | 160000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20241021 | 155900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20241021 | 155800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20241021 | 155700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20241021 | 155600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 213 | 20241021 | 155500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20241021 | 155400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20241021 | 155300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20241021 | 155200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20241021 | 155100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20241021 | 155000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20241021 | 154900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20241021 | 154800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20241021 | 154700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20241021 | 154600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20241021 | 154500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20241021 | 154400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20241021 | 154300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20241021 | 154200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20241021 | 154100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20241021 | 154000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20241021 | 153900 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20241021 | 153800 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20241021 | 153700 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20241021 | 153600 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20241021 | 153500 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20241021 | 153400 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20241021 | 153300 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20241021 | 153200 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20241021 | 153100 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20241021 | 153000 | 7954285050 | 25700 | 25700 | 25700 | 25700 | 5384 |
| 239 | 20241021 | 152900 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20241021 | 152800 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20241021 | 152700 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20241021 | 152600 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20241021 | 152500 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20241021 | 152400 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20241021 | 152300 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20241021 | 152200 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20241021 | 152100 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20241021 | 152000 | 7815916250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20241021 | 151900 | 7815916250 | 25800 | 25800 | 25800 | 25700 | 482 |
| 250 | 20241021 | 151800 | 7803508850 | 25800 | 25700 | 25800 | 25700 | 890 |
| 251 | 20241021 | 151700 | 7780566300 | 25700 | 25650 | 25750 | 25650 | 454 |
| 252 | 20241021 | 151600 | 7768910900 | 25700 | 25750 | 25750 | 25650 | 309 |
| 253 | 20241021 | 151500 | 7760980750 | 25750 | 25650 | 25750 | 25650 | 344 |
| 254 | 20241021 | 151400 | 7752141650 | 25750 | 25650 | 25750 | 25650 | 497 |
| 255 | 20241021 | 151300 | 7739380600 | 25650 | 25700 | 25700 | 25650 | 2694 |
| 256 | 20241021 | 151200 | 7670169100 | 25700 | 25750 | 25800 | 25700 | 847 |
| 257 | 20241021 | 151100 | 7648393250 | 25700 | 25800 | 25800 | 25700 | 631 |
| 258 | 20241021 | 151000 | 7632176200 | 25700 | 25800 | 25800 | 25700 | 1342 |
| 259 | 20241021 | 150900 | 7597601650 | 25800 | 25850 | 25850 | 25800 | 97 |
| 260 | 20241021 | 150800 | 7595097900 | 25850 | 25800 | 25850 | 25750 | 1542 |
| 261 | 20241021 | 150700 | 7555382450 | 25800 | 25800 | 25800 | 25750 | 313 |
| 262 | 20241021 | 150600 | 7547313650 | 25750 | 25800 | 25800 | 25750 | 1280 |
| 263 | 20241021 | 150500 | 7514314600 | 25750 | 25750 | 25750 | 25700 | 156 |
| 264 | 20241021 | 150400 | 7510300050 | 25700 | 25700 | 25800 | 25700 | 548 |
| 265 | 20241021 | 150300 | 7496187750 | 25700 | 25700 | 25750 | 25700 | 294 |
| 266 | 20241021 | 150200 | 7488630650 | 25700 | 25750 | 25800 | 25700 | 446 |
| 267 | 20241021 | 150100 | 7477146750 | 25800 | 25750 | 25800 | 25750 | 505 |
| 268 | 20241021 | 150000 | 7464141950 | 25750 | 25800 | 25850 | 25750 | 372 |
| 269 | 20241021 | 145900 | 7454540650 | 25850 | 25800 | 25850 | 25750 | 291 |
| 270 | 20241021 | 145800 | 7447020600 | 25800 | 25800 | 25850 | 25750 | 478 |
| 271 | 20241021 | 145700 | 7434688400 | 25850 | 25850 | 25850 | 25800 | 402 |
| 272 | 20241021 | 145600 | 7424299800 | 25850 | 25800 | 25850 | 25800 | 470 |
| 273 | 20241021 | 145500 | 7412164300 | 25800 | 25800 | 25850 | 25800 | 782 |
| 274 | 20241021 | 145400 | 7391979800 | 25850 | 25900 | 25900 | 25850 | 1170 |
| 275 | 20241021 | 145300 | 7361735250 | 25850 | 25900 | 25900 | 25850 | 464 |
| 276 | 20241021 | 145200 | 7349718700 | 25900 | 25900 | 25900 | 25850 | 553 |
| 277 | 20241021 | 145100 | 7335406300 | 25900 | 25850 | 25900 | 25850 | 1566 |
| 278 | 20241021 | 145000 | 7294924200 | 25800 | 25850 | 25850 | 25800 | 220 |
| 279 | 20241021 | 144900 | 7289243700 | 25850 | 25850 | 25850 | 25800 | 383 |
| 280 | 20241021 | 144800 | 7279346500 | 25850 | 25800 | 25850 | 25800 | 226 |
| 281 | 20241021 | 144700 | 7273507150 | 25800 | 25850 | 25850 | 25800 | 372 |
| 282 | 20241021 | 144600 | 7263892550 | 25850 | 25800 | 25850 | 25800 | 391 |
| 283 | 20241021 | 144500 | 7253803750 | 25800 | 25800 | 25800 | 25750 | 331 |
| 284 | 20241021 | 144400 | 7245267900 | 25800 | 25800 | 25800 | 25750 | 266 |
| 285 | 20241021 | 144300 | 7238406100 | 25800 | 25850 | 25850 | 25800 | 1052 |
| 286 | 20241021 | 144200 | 7211247100 | 25850 | 25850 | 25900 | 25800 | 1396 |
| 287 | 20241021 | 144100 | 7175212650 | 25850 | 25850 | 25850 | 25800 | 389 |
| 288 | 20241021 | 144000 | 7165158150 | 25850 | 25850 | 25850 | 25800 | 290 |
| 289 | 20241021 | 143900 | 7157661850 | 25850 | 25850 | 25850 | 25800 | 765 |
| 290 | 20241021 | 143800 | 7137903600 | 25850 | 25800 | 25900 | 25800 | 1003 |
| 291 | 20241021 | 143700 | 7111980700 | 25800 | 25850 | 25850 | 25800 | 361 |
| 292 | 20241021 | 143600 | 7102649500 | 25850 | 25800 | 25850 | 25800 | 141 |
| 293 | 20241021 | 143500 | 7099010500 | 25800 | 25800 | 25850 | 25800 | 422 |
| 294 | 20241021 | 143400 | 7088105000 | 25850 | 25800 | 25850 | 25800 | 635 |
| 295 | 20241021 | 143300 | 7071715350 | 25850 | 25800 | 25850 | 25800 | 1085 |
| 296 | 20241021 | 143200 | 7043704950 | 25800 | 25850 | 25850 | 25800 | 505 |
| 297 | 20241021 | 143100 | 7030669750 | 25850 | 25800 | 25850 | 25800 | 283 |
| 298 | 20241021 | 143000 | 7023357250 | 25850 | 25800 | 25850 | 25800 | 562 |
| 299 | 20241021 | 142900 | 7008848200 | 25800 | 25800 | 25850 | 25800 | 441 |
| 300 | 20241021 | 142800 | 6997453150 | 25800 | 25800 | 25850 | 25800 | 479 |
| 301 | 20241021 | 142700 | 6985093200 | 25800 | 25800 | 25850 | 25800 | 271 |
| 302 | 20241021 | 142600 | 6978093700 | 25850 | 25800 | 25850 | 25800 | 224 |
| 303 | 20241021 | 142500 | 6972304550 | 25800 | 25850 | 25850 | 25800 | 397 |
| 304 | 20241021 | 142400 | 6962043350 | 25800 | 25850 | 25850 | 25800 | 226 |
| 305 | 20241021 | 142300 | 6956201950 | 25800 | 25800 | 25850 | 25800 | 1514 |
| 306 | 20241021 | 142200 | 6917085350 | 25800 | 25750 | 25850 | 25750 | 81 |
| 307 | 20241021 | 142100 | 6914996300 | 25800 | 25800 | 25800 | 25750 | 224 |
| 308 | 20241021 | 142000 | 6909217650 | 25800 | 25800 | 25800 | 25700 | 2544 |
| 309 | 20241021 | 141900 | 6843693700 | 25750 | 25800 | 25800 | 25750 | 505 |
| 310 | 20241021 | 141800 | 6830680100 | 25750 | 25800 | 25800 | 25750 | 378 |
| 311 | 20241021 | 141700 | 6820932050 | 25800 | 25750 | 25800 | 25750 | 102 |
| 312 | 20241021 | 141600 | 6818302200 | 25800 | 25750 | 25800 | 25700 | 438 |
| 313 | 20241021 | 141500 | 6807023750 | 25750 | 25850 | 25900 | 25750 | 2581 |
| 314 | 20241021 | 141400 | 6740429050 | 25850 | 25850 | 25900 | 25850 | 462 |
| 315 | 20241021 | 141300 | 6728469750 | 25850 | 25900 | 25900 | 25850 | 357 |
| 316 | 20241021 | 141200 | 6719232750 | 25900 | 25850 | 25900 | 25850 | 580 |
| 317 | 20241021 | 141100 | 6704222800 | 25900 | 25900 | 25900 | 25850 | 217 |
| 318 | 20241021 | 141000 | 6698603150 | 25900 | 25900 | 25900 | 25850 | 702 |
| 319 | 20241021 | 140900 | 6680428950 | 25900 | 25850 | 25900 | 25850 | 180 |
| 320 | 20241021 | 140800 | 6675774800 | 25800 | 25800 | 25850 | 25800 | 588 |
| 321 | 20241021 | 140700 | 6660591300 | 25800 | 25850 | 25850 | 25800 | 409 |
| 322 | 20241021 | 140600 | 6650024950 | 25850 | 25800 | 25850 | 25800 | 858 |
| 323 | 20241021 | 140500 | 6627854350 | 25800 | 25850 | 25850 | 25800 | 315 |
| 324 | 20241021 | 140400 | 6619711750 | 25800 | 25850 | 25850 | 25800 | 561 |
| 325 | 20241021 | 140300 | 6605212300 | 25850 | 25800 | 25850 | 25800 | 279 |
| 326 | 20241021 | 140200 | 6598001800 | 25800 | 25800 | 25850 | 25800 | 1403 |
| 327 | 20241021 | 140100 | 6561743450 | 25850 | 25800 | 25850 | 25800 | 256 |
| 328 | 20241021 | 140000 | 6555129000 | 25800 | 25850 | 25850 | 25800 | 531 |
| 329 | 20241021 | 135900 | 6541415300 | 25800 | 25800 | 25800 | 25750 | 65 |
| 330 | 20241021 | 135800 | 6539739350 | 25800 | 25800 | 25800 | 25750 | 421 |
| 331 | 20241021 | 135700 | 6528879100 | 25750 | 25750 | 25800 | 25750 | 472 |
| 332 | 20241021 | 135600 | 6516716100 | 25750 | 25800 | 25800 | 25700 | 1232 |
| 333 | 20241021 | 135500 | 6484980600 | 25750 | 25750 | 25800 | 25750 | 1242 |
| 334 | 20241021 | 135400 | 6452989950 | 25800 | 25800 | 25850 | 25800 | 431 |
| 335 | 20241021 | 135300 | 6441862800 | 25800 | 25800 | 25800 | 25750 | 680 |
| 336 | 20241021 | 135200 | 6424322850 | 25800 | 25800 | 25800 | 25750 | 500 |
| 337 | 20241021 | 135100 | 6411425700 | 25750 | 25750 | 25800 | 25700 | 352 |
| 338 | 20241021 | 135000 | 6402355450 | 25750 | 25700 | 25750 | 25700 | 554 |
| 339 | 20241021 | 134900 | 6388091500 | 25700 | 25750 | 25750 | 25700 | 858 |
| 340 | 20241021 | 134800 | 6366012250 | 25750 | 25800 | 25800 | 25750 | 1280 |
| 341 | 20241021 | 134700 | 6332999800 | 25800 | 25800 | 25850 | 25800 | 377 |
| 342 | 20241021 | 134600 | 6323263800 | 25850 | 25850 | 25850 | 25800 | 1265 |
| 343 | 20241021 | 134500 | 6290609200 | 25800 | 25800 | 25850 | 25800 | 239 |
| 344 | 20241021 | 134400 | 6284442150 | 25800 | 25800 | 25850 | 25750 | 1327 |
| 345 | 20241021 | 134300 | 6250198000 | 25750 | 25750 | 25750 | 25700 | 271 |
| 346 | 20241021 | 134200 | 6243220700 | 25800 | 25750 | 25800 | 25700 | 703 |
| 347 | 20241021 | 134100 | 6225101250 | 25750 | 25750 | 25750 | 25700 | 208 |
| 348 | 20241021 | 134000 | 6219747650 | 25750 | 25750 | 25750 | 25700 | 425 |
| 349 | 20241021 | 133900 | 6208807800 | 25750 | 25750 | 25750 | 25700 | 1214 |
| 350 | 20241021 | 133800 | 6177568550 | 25750 | 25800 | 25850 | 25750 | 1144 |
| 351 | 20241021 | 133700 | 6148058600 | 25800 | 25800 | 25850 | 25800 | 1961 |
| 352 | 20241021 | 133600 | 6097447150 | 25800 | 25850 | 25900 | 25800 | 1315 |
| 353 | 20241021 | 133500 | 6063434150 | 25850 | 25800 | 25850 | 25800 | 2325 |
| 354 | 20241021 | 133400 | 6003345350 | 25800 | 25750 | 25800 | 25750 | 1632 |
| 355 | 20241021 | 133300 | 5961258700 | 25750 | 25750 | 25800 | 25700 | 874 |
| 356 | 20241021 | 133200 | 5938747050 | 25750 | 25800 | 25800 | 25750 | 585 |
| 357 | 20241021 | 133100 | 5923672900 | 25750 | 25750 | 25800 | 25750 | 538 |
| 358 | 20241021 | 133000 | 5909810650 | 25750 | 25800 | 25850 | 25750 | 1478 |
| 359 | 20241021 | 132900 | 5871684500 | 25800 | 25850 | 25900 | 25800 | 878 |
| 360 | 20241021 | 132800 | 5848993000 | 25900 | 25750 | 25950 | 25750 | 6092 |
| 361 | 20241021 | 132700 | 5691541600 | 25750 | 25650 | 25800 | 25650 | 4273 |
| 362 | 20241021 | 132600 | 5581489750 | 25700 | 25650 | 25700 | 25600 | 3445 |
| 363 | 20241021 | 132500 | 5493023200 | 25650 | 25550 | 25700 | 25550 | 2975 |
| 364 | 20241021 | 132400 | 5416797550 | 25550 | 25500 | 25550 | 25500 | 788 |
| 365 | 20241021 | 132300 | 5396680900 | 25500 | 25550 | 25550 | 25500 | 565 |
| 366 | 20241021 | 132200 | 5382245600 | 25500 | 25550 | 25550 | 25500 | 160 |
| 367 | 20241021 | 132100 | 5378160250 | 25550 | 25500 | 25550 | 25500 | 128 |
| 368 | 20241021 | 132000 | 5374891500 | 25500 | 25500 | 25500 | 25450 | 932 |
| 369 | 20241021 | 131900 | 5351126650 | 25450 | 25450 | 25500 | 25450 | 562 |
| 370 | 20241021 | 131800 | 5336809100 | 25400 | 25450 | 25500 | 25400 | 319 |
| 371 | 20241021 | 131700 | 5328690350 | 25450 | 25450 | 25500 | 25450 | 59 |
| 372 | 20241021 | 131600 | 5327187600 | 25500 | 25450 | 25500 | 25450 | 689 |
| 373 | 20241021 | 131500 | 5309649250 | 25400 | 25400 | 25450 | 25400 | 64 |
| 374 | 20241021 | 131400 | 5308022150 | 25400 | 25400 | 25450 | 25400 | 242 |
| 375 | 20241021 | 131300 | 5301865850 | 25350 | 25450 | 25450 | 25350 | 142 |
| 376 | 20241021 | 131200 | 5298262900 | 25350 | 25350 | 25350 | 25350 | 55 |
| 377 | 20241021 | 131100 | 5296868650 | 25400 | 25400 | 25450 | 25350 | 591 |
| 378 | 20241021 | 131000 | 5281883650 | 25400 | 25350 | 25400 | 25350 | 35 |
| 379 | 20241021 | 130900 | 5280994850 | 25350 | 25400 | 25400 | 25350 | 447 |
| 380 | 20241021 | 130800 | 5269643750 | 25350 | 25350 | 25400 | 25350 | 111 |
| 381 | 20241021 | 130700 | 5266828500 | 25350 | 25400 | 25400 | 25350 | 67 |
| 382 | 20241021 | 130600 | 5265129700 | 25400 | 25350 | 25400 | 25350 | 22 |
| 383 | 20241021 | 130500 | 5264571150 | 25350 | 25400 | 25400 | 25350 | 31 |
| 384 | 20241021 | 130400 | 5263784400 | 25350 | 25350 | 25350 | 25350 | 286 |
| 385 | 20241021 | 130300 | 5256534300 | 25350 | 25300 | 25400 | 25300 | 105 |
| 386 | 20241021 | 130200 | 5253872550 | 25350 | 25400 | 25400 | 25300 | 395 |
| 387 | 20241021 | 130100 | 5243843400 | 25350 | 25350 | 25400 | 25350 | 1384 |
| 388 | 20241021 | 130000 | 5208758200 | 25350 | 25350 | 25350 | 25300 | 22 |
| 389 | 20241021 | 125900 | 5208200750 | 25300 | 25300 | 25350 | 25300 | 132 |
| 390 | 20241021 | 125800 | 5204858100 | 25300 | 25300 | 25350 | 25300 | 524 |
| 391 | 20241021 | 125700 | 5191595000 | 25300 | 25300 | 25300 | 25300 | 245 |
| 392 | 20241021 | 125600 | 5185396500 | 25350 | 25350 | 25350 | 25300 | 406 |
| 393 | 20241021 | 125500 | 5175104650 | 25350 | 25350 | 25400 | 25350 | 67 |
| 394 | 20241021 | 125400 | 5173405300 | 25350 | 25300 | 25400 | 25300 | 515 |
| 395 | 20241021 | 125300 | 5160375000 | 25300 | 25300 | 25350 | 25300 | 30 |
| 396 | 20241021 | 125200 | 5159615150 | 25300 | 25400 | 25400 | 25300 | 100 |
| 397 | 20241021 | 125100 | 5157080800 | 25350 | 25350 | 25400 | 25300 | 914 |
| 398 | 20241021 | 125000 | 5133892300 | 25350 | 25400 | 25400 | 25350 | 205 |
| 399 | 20241021 | 124900 | 5128693400 | 25350 | 25400 | 25400 | 25350 | 1725 |
| 400 | 20241021 | 124800 | 5084959100 | 25400 | 25400 | 25450 | 25400 | 218 |
| 401 | 20241021 | 124700 | 5079421850 | 25400 | 25400 | 25450 | 25400 | 170 |
| 402 | 20241021 | 124600 | 5075103800 | 25400 | 25450 | 25450 | 25400 | 98 |
| 403 | 20241021 | 124500 | 5072613200 | 25400 | 25450 | 25450 | 25350 | 218 |
| 404 | 20241021 | 124400 | 5067076150 | 25450 | 25400 | 25450 | 25350 | 474 |
| 405 | 20241021 | 124300 | 5055036000 | 25400 | 25350 | 25400 | 25300 | 897 |
| 406 | 20241021 | 124200 | 5032292500 | 25350 | 25350 | 25350 | 25350 | 270 |
| 407 | 20241021 | 124100 | 5025448000 | 25350 | 25400 | 25400 | 25350 | 442 |
| 408 | 20241021 | 124000 | 5014230050 | 25400 | 25450 | 25450 | 25350 | 111 |
| 409 | 20241021 | 123900 | 5011409150 | 25450 | 25450 | 25450 | 25350 | 195 |
| 410 | 20241021 | 123800 | 5006450450 | 25400 | 25450 | 25450 | 25400 | 312 |
| 411 | 20241021 | 123700 | 4998522400 | 25400 | 25450 | 25450 | 25400 | 98 |
| 412 | 20241021 | 123600 | 4996028700 | 25500 | 25450 | 25500 | 25450 | 68 |
| 413 | 20241021 | 123500 | 4994297300 | 25450 | 25500 | 25500 | 25450 | 833 |
| 414 | 20241021 | 123400 | 4973059400 | 25450 | 25450 | 25500 | 25450 | 225 |
| 415 | 20241021 | 123300 | 4967331950 | 25450 | 25450 | 25500 | 25350 | 512 |
| 416 | 20241021 | 123200 | 4954303250 | 25450 | 25450 | 25450 | 25350 | 89 |
| 417 | 20241021 | 123100 | 4952041050 | 25400 | 25400 | 25450 | 25350 | 142 |
| 418 | 20241021 | 123000 | 4948435300 | 25400 | 25350 | 25450 | 25350 | 409 |
| 419 | 20241021 | 122900 | 4938062100 | 25350 | 25400 | 25400 | 25350 | 65 |
| 420 | 20241021 | 122800 | 4936412100 | 25400 | 25350 | 25450 | 25350 | 15 |
| 421 | 20241021 | 122700 | 4936031300 | 25350 | 25350 | 25350 | 25350 | 102 |
| 422 | 20241021 | 122600 | 4933445600 | 25350 | 25350 | 25400 | 25350 | 48 |
| 423 | 20241021 | 122500 | 4932228000 | 25350 | 25400 | 25450 | 25350 | 244 |
| 424 | 20241021 | 122400 | 4926034150 | 25450 | 25400 | 25450 | 25350 | 107 |
| 425 | 20241021 | 122300 | 4923317650 | 25400 | 25400 | 25450 | 25400 | 88 |
| 426 | 20241021 | 122200 | 4921081650 | 25400 | 25400 | 25450 | 25400 | 190 |
| 427 | 20241021 | 122100 | 4916255600 | 25400 | 25400 | 25450 | 25350 | 222 |
| 428 | 20241021 | 122000 | 4910616350 | 25450 | 25450 | 25450 | 25400 | 208 |
| 429 | 20241021 | 121900 | 4905330550 | 25450 | 25400 | 25450 | 25400 | 681 |
| 430 | 20241021 | 121800 | 4888032100 | 25400 | 25350 | 25450 | 25350 | 681 |
| 431 | 20241021 | 121700 | 4870734650 | 25350 | 25400 | 25400 | 25350 | 544 |
| 432 | 20241021 | 121600 | 4856921250 | 25400 | 25400 | 25400 | 25350 | 461 |
| 433 | 20241021 | 121500 | 4845213750 | 25350 | 25350 | 25450 | 25350 | 533 |
| 434 | 20241021 | 121400 | 4831675150 | 25350 | 25350 | 25400 | 25350 | 157 |
| 435 | 20241021 | 121300 | 4827691750 | 25400 | 25450 | 25450 | 25400 | 645 |
| 436 | 20241021 | 121200 | 4811307750 | 25400 | 25400 | 25400 | 25400 | 211 |
| 437 | 20241021 | 121100 | 4805948350 | 25400 | 25450 | 25450 | 25400 | 162 |
| 438 | 20241021 | 121000 | 4801829050 | 25450 | 25400 | 25500 | 25400 | 224 |
| 439 | 20241021 | 120900 | 4796131100 | 25400 | 25400 | 25400 | 25400 | 150 |
| 440 | 20241021 | 120800 | 4792321100 | 25400 | 25450 | 25450 | 25400 | 224 |
| 441 | 20241021 | 120700 | 4786626750 | 25450 | 25400 | 25500 | 25400 | 181 |
| 442 | 20241021 | 120600 | 4782014500 | 25400 | 25400 | 25450 | 25400 | 335 |
| 443 | 20241021 | 120500 | 4773497050 | 25400 | 25400 | 25450 | 25400 | 73 |
| 444 | 20241021 | 120400 | 4771641250 | 25350 | 25350 | 25450 | 25350 | 113 |
| 445 | 20241021 | 120300 | 4768774000 | 25350 | 25350 | 25400 | 25350 | 360 |
| 446 | 20241021 | 120200 | 4759643350 | 25350 | 25450 | 25450 | 25350 | 166 |
| 447 | 20241021 | 120100 | 4755427100 | 25450 | 25450 | 25450 | 25450 | 201 |
| 448 | 20241021 | 120000 | 4750311650 | 25450 | 25500 | 25500 | 25450 | 85 |
| 449 | 20241021 | 115900 | 4748145750 | 25500 | 25450 | 25500 | 25450 | 486 |
| 450 | 20241021 | 115800 | 4735755350 | 25450 | 25400 | 25450 | 25400 | 742 |
| 451 | 20241021 | 115700 | 4716883750 | 25400 | 25400 | 25450 | 25400 | 127 |
| 452 | 20241021 | 115600 | 4713657850 | 25450 | 25400 | 25450 | 25400 | 71 |
| 453 | 20241021 | 115500 | 4711853250 | 25400 | 25400 | 25450 | 25400 | 217 |
| 454 | 20241021 | 115400 | 4706340650 | 25400 | 25400 | 25400 | 25400 | 168 |
| 455 | 20241021 | 115300 | 4702073450 | 25400 | 25450 | 25450 | 25350 | 128 |
| 456 | 20241021 | 115200 | 4698824150 | 25400 | 25300 | 25400 | 25300 | 199 |
| 457 | 20241021 | 115100 | 4693780700 | 25300 | 25350 | 25350 | 25300 | 75 |
| 458 | 20241021 | 115000 | 4691880700 | 25400 | 25350 | 25400 | 25300 | 973 |
| 459 | 20241021 | 114900 | 4667224800 | 25300 | 25300 | 25350 | 25300 | 68 |
| 460 | 20241021 | 114800 | 4665503200 | 25350 | 25300 | 25350 | 25300 | 327 |
| 461 | 20241021 | 114700 | 4657229300 | 25300 | 25300 | 25300 | 25300 | 156 |
| 462 | 20241021 | 114600 | 4653282500 | 25350 | 25300 | 25350 | 25300 | 81 |
| 463 | 20241021 | 114500 | 4651232350 | 25300 | 25350 | 25400 | 25300 | 309 |
| 464 | 20241021 | 114400 | 4643401500 | 25350 | 25350 | 25400 | 25350 | 74 |
| 465 | 20241021 | 114300 | 4641525100 | 25350 | 25300 | 25350 | 25300 | 269 |
| 466 | 20241021 | 114200 | 4634709200 | 25300 | 25300 | 25300 | 25300 | 145 |
| 467 | 20241021 | 114100 | 4631040700 | 25350 | 25300 | 25400 | 25300 | 550 |
| 468 | 20241021 | 114000 | 4617091500 | 25300 | 25300 | 25350 | 25300 | 78 |
| 469 | 20241021 | 113900 | 4615116550 | 25300 | 25350 | 25350 | 25300 | 268 |
| 470 | 20241021 | 113800 | 4608332300 | 25350 | 25350 | 25350 | 25350 | 52 |
| 471 | 20241021 | 113700 | 4607014100 | 25300 | 25400 | 25400 | 25300 | 176 |
| 472 | 20241021 | 113600 | 4602555550 | 25350 | 25250 | 25350 | 25250 | 707 |
| 473 | 20241021 | 113500 | 4584659550 | 25250 | 25300 | 25300 | 25250 | 321 |
| 474 | 20241021 | 113400 | 4576544850 | 25300 | 25350 | 25350 | 25250 | 738 |
| 475 | 20241021 | 113300 | 4557872650 | 25300 | 25300 | 25350 | 25300 | 113 |
| 476 | 20241021 | 113200 | 4555012950 | 25300 | 25300 | 25300 | 25300 | 515 |
| 477 | 20241021 | 113100 | 4541983450 | 25300 | 25350 | 25350 | 25300 | 497 |
| 478 | 20241021 | 113000 | 4529388450 | 25350 | 25350 | 25400 | 25350 | 272 |
| 479 | 20241021 | 112900 | 4522492400 | 25350 | 25350 | 25350 | 25350 | 156 |
| 480 | 20241021 | 112800 | 4518537800 | 25350 | 25350 | 25400 | 25350 | 208 |
| 481 | 20241021 | 112700 | 4513264200 | 25350 | 25400 | 25400 | 25350 | 120 |
| 482 | 20241021 | 112600 | 4510222100 | 25400 | 25400 | 25400 | 25400 | 1556 |
| 483 | 20241021 | 112500 | 4470699700 | 25400 | 25450 | 25500 | 25400 | 856 |
| 484 | 20241021 | 112400 | 4448914700 | 25450 | 25500 | 25500 | 25450 | 109 |
| 485 | 20241021 | 112300 | 4446140550 | 25500 | 25500 | 25500 | 25450 | 128 |
| 486 | 20241021 | 112200 | 4442877300 | 25450 | 25450 | 25550 | 25450 | 132 |
| 487 | 20241021 | 112100 | 4439516200 | 25450 | 25500 | 25500 | 25450 | 643 |
| 488 | 20241021 | 112000 | 4423122200 | 25500 | 25450 | 25650 | 25450 | 569 |
| 489 | 20241021 | 111900 | 4408575200 | 25450 | 25500 | 25500 | 25450 | 227 |
| 490 | 20241021 | 111800 | 4402794450 | 25450 | 25500 | 25550 | 25450 | 401 |
| 491 | 20241021 | 111700 | 4392561650 | 25450 | 25450 | 25550 | 25450 | 1053 |
| 492 | 20241021 | 111600 | 4365662950 | 25500 | 25450 | 25550 | 25400 | 2096 |
| 493 | 20241021 | 111500 | 4312151650 | 25350 | 25350 | 25400 | 25350 | 337 |
| 494 | 20241021 | 111400 | 4303597850 | 25350 | 25250 | 25350 | 25250 | 245 |
| 495 | 20241021 | 111300 | 4297391400 | 25250 | 25250 | 25300 | 25250 | 1686 |
| 496 | 20241021 | 111200 | 4254809650 | 25250 | 25300 | 25350 | 25250 | 2182 |
| 497 | 20241021 | 111100 | 4199620200 | 25300 | 25300 | 25350 | 25300 | 121 |
| 498 | 20241021 | 111000 | 4196557800 | 25350 | 25400 | 25400 | 25350 | 379 |
| 499 | 20241021 | 110900 | 4186949200 | 25400 | 25350 | 25400 | 25350 | 283 |
| 500 | 20241021 | 110800 | 4179774550 | 25350 | 25400 | 25400 | 25350 | 371 |
| 501 | 20241021 | 110700 | 4170356800 | 25400 | 25400 | 25400 | 25350 | 227 |
| 502 | 20241021 | 110600 | 4164592200 | 25350 | 25400 | 25450 | 25350 | 733 |
| 503 | 20241021 | 110500 | 4145976100 | 25400 | 25400 | 25450 | 25350 | 282 |
| 504 | 20241021 | 110400 | 4138819300 | 25450 | 25400 | 25450 | 25400 | 918 |
| 505 | 20241021 | 110300 | 4115487800 | 25400 | 25500 | 25500 | 25400 | 872 |
| 506 | 20241021 | 110200 | 4093299250 | 25500 | 25650 | 25650 | 25450 | 2257 |
| 507 | 20241021 | 110100 | 4035571800 | 25650 | 25650 | 25700 | 25650 | 322 |
| 508 | 20241021 | 110000 | 4027302300 | 25650 | 25600 | 25700 | 25600 | 425 |
| 509 | 20241021 | 105900 | 4016396250 | 25600 | 25650 | 25650 | 25600 | 274 |
| 510 | 20241021 | 105800 | 4009381300 | 25650 | 25600 | 25750 | 25600 | 953 |
| 511 | 20241021 | 105700 | 3984909200 | 25550 | 25550 | 25650 | 25500 | 2577 |
| 512 | 20241021 | 105600 | 3918881800 | 25600 | 25650 | 25650 | 25500 | 12501 |
| 513 | 20241021 | 105500 | 3598813650 | 25650 | 25700 | 25750 | 25650 | 1271 |
| 514 | 20241021 | 105400 | 3566152150 | 25700 | 25700 | 25750 | 25700 | 484 |
| 515 | 20241021 | 105300 | 3553713100 | 25700 | 25750 | 25750 | 25700 | 527 |
| 516 | 20241021 | 105200 | 3540154450 | 25750 | 25700 | 25750 | 25700 | 974 |
| 517 | 20241021 | 105100 | 3515110150 | 25700 | 25800 | 25800 | 25700 | 792 |
| 518 | 20241021 | 105000 | 3494710900 | 25800 | 25750 | 25800 | 25700 | 1253 |
| 519 | 20241021 | 104900 | 3462479850 | 25750 | 25700 | 25750 | 25700 | 500 |
| 520 | 20241021 | 104800 | 3449619250 | 25700 | 25700 | 25750 | 25650 | 4277 |
| 521 | 20241021 | 104700 | 3339614200 | 25700 | 25650 | 25750 | 25650 | 3083 |
| 522 | 20241021 | 104600 | 3260442600 | 25650 | 25600 | 25650 | 25600 | 2228 |
| 523 | 20241021 | 104500 | 3203352350 | 25600 | 25600 | 25700 | 25600 | 4288 |
| 524 | 20241021 | 104400 | 3093380950 | 25550 | 25600 | 25600 | 25550 | 1824 |
| 525 | 20241021 | 104300 | 3046690650 | 25550 | 25550 | 25600 | 25550 | 270 |
| 526 | 20241021 | 104200 | 3039788350 | 25550 | 25550 | 25600 | 25550 | 490 |
| 527 | 20241021 | 104100 | 3027266650 | 25550 | 25500 | 25550 | 25500 | 498 |
| 528 | 20241021 | 104000 | 3014546250 | 25500 | 25550 | 25550 | 25500 | 195 |
| 529 | 20241021 | 103900 | 3009572950 | 25500 | 25500 | 25550 | 25500 | 571 |
| 530 | 20241021 | 103800 | 2995008900 | 25500 | 25550 | 25550 | 25500 | 749 |
| 531 | 20241021 | 103700 | 2975874600 | 25550 | 25450 | 25550 | 25450 | 2893 |
| 532 | 20241021 | 103600 | 2902017200 | 25450 | 25400 | 25450 | 25400 | 266 |
| 533 | 20241021 | 103500 | 2895253400 | 25400 | 25450 | 25450 | 25400 | 101 |
| 534 | 20241021 | 103400 | 2892686550 | 25400 | 25450 | 25450 | 25400 | 1608 |
| 535 | 20241021 | 103300 | 2851764750 | 25450 | 25550 | 25550 | 25350 | 2155 |
| 536 | 20241021 | 103200 | 2796953900 | 25500 | 25450 | 25550 | 25450 | 2089 |
| 537 | 20241021 | 103100 | 2743691000 | 25400 | 25450 | 25450 | 25400 | 938 |
| 538 | 20241021 | 103000 | 2719824300 | 25450 | 25450 | 25500 | 25400 | 881 |
| 539 | 20241021 | 102900 | 2697401450 | 25450 | 25450 | 25450 | 25400 | 608 |
| 540 | 20241021 | 102800 | 2681948450 | 25400 | 25400 | 25450 | 25400 | 553 |
| 541 | 20241021 | 102700 | 2667887500 | 25400 | 25400 | 25500 | 25350 | 2735 |
| 542 | 20241021 | 102600 | 2598287250 | 25400 | 25350 | 25400 | 25300 | 4278 |
| 543 | 20241021 | 102500 | 2489729150 | 25350 | 25300 | 25350 | 25300 | 415 |
| 544 | 20241021 | 102400 | 2479209100 | 25300 | 25300 | 25400 | 25300 | 195 |
| 545 | 20241021 | 102300 | 2474274450 | 25300 | 25300 | 25350 | 25250 | 1962 |
| 546 | 20241021 | 102200 | 2424610800 | 25300 | 25250 | 25300 | 25250 | 804 |
| 547 | 20241021 | 102100 | 2404278350 | 25250 | 25300 | 25300 | 25250 | 724 |
| 548 | 20241021 | 102000 | 2385970800 | 25250 | 25200 | 25300 | 25150 | 1553 |
| 549 | 20241021 | 101900 | 2346789150 | 25100 | 25100 | 25150 | 25100 | 3244 |
| 550 | 20241021 | 101800 | 2265210500 | 25100 | 25050 | 25150 | 25050 | 2056 |
| 551 | 20241021 | 101700 | 2213630400 | 25050 | 25050 | 25100 | 25000 | 689 |
| 552 | 20241021 | 101600 | 2196379950 | 25050 | 25100 | 25100 | 25000 | 315 |
| 553 | 20241021 | 101500 | 2188487650 | 25050 | 25100 | 25150 | 25050 | 1205 |
| 554 | 20241021 | 101400 | 2158243350 | 25100 | 25050 | 25100 | 25000 | 400 |
| 555 | 20241021 | 101300 | 2148209950 | 25050 | 24950 | 25100 | 24950 | 954 |
| 556 | 20241021 | 101200 | 2124307800 | 25000 | 25000 | 25000 | 24950 | 114 |
| 557 | 20241021 | 101100 | 2121459050 | 24950 | 24950 | 24950 | 24850 | 1429 |
| 558 | 20241021 | 101000 | 2085859500 | 24950 | 24950 | 25000 | 24900 | 231 |
| 559 | 20241021 | 100900 | 2080099350 | 24950 | 25000 | 25000 | 24900 | 1146 |
| 560 | 20241021 | 100800 | 2051476650 | 25000 | 25000 | 25050 | 25000 | 237 |
| 561 | 20241021 | 100700 | 2045550050 | 25000 | 25000 | 25050 | 25000 | 365 |
| 562 | 20241021 | 100600 | 2036421850 | 25000 | 24950 | 25050 | 24950 | 434 |
| 563 | 20241021 | 100500 | 2025563450 | 24950 | 25050 | 25050 | 24950 | 160 |
| 564 | 20241021 | 100400 | 2021562900 | 25050 | 25000 | 25050 | 24950 | 407 |
| 565 | 20241021 | 100300 | 2011387350 | 25000 | 24950 | 25050 | 24950 | 724 |
| 566 | 20241021 | 100200 | 1993264800 | 24950 | 25000 | 25000 | 24950 | 816 |
| 567 | 20241021 | 100100 | 1972873050 | 24950 | 24900 | 25000 | 24900 | 248 |
| 568 | 20241021 | 100000 | 1966687600 | 24950 | 24950 | 24950 | 24900 | 228 |
| 569 | 20241021 | 095900 | 1961007350 | 24900 | 24900 | 24950 | 24900 | 1168 |
| 570 | 20241021 | 095800 | 1931874150 | 24900 | 24900 | 25000 | 24900 | 142 |
| 571 | 20241021 | 095700 | 1928335150 | 24900 | 25000 | 25000 | 24900 | 296 |
| 572 | 20241021 | 095600 | 1920950800 | 25000 | 24950 | 25000 | 24900 | 598 |
| 573 | 20241021 | 095500 | 1906024900 | 24900 | 25000 | 25000 | 24900 | 596 |
| 574 | 20241021 | 095400 | 1891160650 | 25000 | 25050 | 25050 | 25000 | 1052 |
| 575 | 20241021 | 095300 | 1864855850 | 25000 | 25050 | 25050 | 25000 | 540 |
| 576 | 20241021 | 095200 | 1851337100 | 25000 | 25000 | 25050 | 25000 | 257 |
| 577 | 20241021 | 095100 | 1844911050 | 25000 | 25000 | 25050 | 25000 | 340 |
| 578 | 20241021 | 095000 | 1836403900 | 25000 | 25000 | 25050 | 25000 | 132 |
| 579 | 20241021 | 094900 | 1833101900 | 25000 | 25000 | 25050 | 25000 | 834 |
| 580 | 20241021 | 094800 | 1812250800 | 25000 | 25050 | 25100 | 25000 | 1232 |
| 581 | 20241021 | 094700 | 1781387800 | 25100 | 25100 | 25150 | 25050 | 1176 |
| 582 | 20241021 | 094600 | 1751897750 | 25100 | 25000 | 25100 | 25000 | 1846 |
| 583 | 20241021 | 094500 | 1705679050 | 25050 | 24950 | 25050 | 24850 | 1865 |
| 584 | 20241021 | 094400 | 1659100900 | 24950 | 24850 | 24950 | 24850 | 802 |
| 585 | 20241021 | 094300 | 1639116900 | 24900 | 24900 | 24950 | 24850 | 1157 |
| 586 | 20241021 | 094200 | 1610314750 | 24850 | 24800 | 24850 | 24800 | 236 |
| 587 | 20241021 | 094100 | 1604452300 | 24800 | 24750 | 24800 | 24750 | 188 |
| 588 | 20241021 | 094000 | 1599794550 | 24750 | 24750 | 24800 | 24750 | 526 |
| 589 | 20241021 | 093900 | 1586774550 | 24800 | 24800 | 24900 | 24700 | 1352 |
| 590 | 20241021 | 093800 | 1553246000 | 24800 | 24750 | 24800 | 24750 | 191 |
| 591 | 20241021 | 093700 | 1548514300 | 24800 | 24750 | 24800 | 24700 | 569 |
| 592 | 20241021 | 093600 | 1534449050 | 24750 | 24700 | 24800 | 24650 | 802 |
| 593 | 20241021 | 093500 | 1514617800 | 24750 | 24650 | 24750 | 24650 | 248 |
| 594 | 20241021 | 093400 | 1508492050 | 24750 | 24700 | 24750 | 24650 | 1013 |
| 595 | 20241021 | 093300 | 1483504550 | 24700 | 24650 | 24750 | 24650 | 334 |
| 596 | 20241021 | 093200 | 1475256000 | 24700 | 24700 | 24700 | 24650 | 877 |
| 597 | 20241021 | 093100 | 1453614650 | 24700 | 24800 | 24800 | 24700 | 524 |
| 598 | 20241021 | 093000 | 1440624150 | 24800 | 24700 | 24800 | 24700 | 450 |
| 599 | 20241021 | 092900 | 1429480700 | 24700 | 24650 | 24800 | 24650 | 1100 |
| 600 | 20241021 | 092800 | 1402290600 | 24800 | 24750 | 24850 | 24600 | 2382 |
| 601 | 20241021 | 092700 | 1343535950 | 24800 | 24700 | 24800 | 24650 | 3508 |
| 602 | 20241021 | 092600 | 1256740250 | 24700 | 24800 | 24900 | 24650 | 2701 |
| 603 | 20241021 | 092500 | 1189903600 | 24800 | 24850 | 24950 | 24750 | 2043 |
| 604 | 20241021 | 092400 | 1139214700 | 24850 | 24950 | 25000 | 24850 | 1494 |
| 605 | 20241021 | 092300 | 1102050100 | 24950 | 24950 | 25100 | 24950 | 1100 |
| 606 | 20241021 | 092200 | 1074569150 | 24950 | 24850 | 24950 | 24850 | 443 |
| 607 | 20241021 | 092100 | 1063533950 | 24900 | 24900 | 25000 | 24850 | 1007 |
| 608 | 20241021 | 092000 | 1038472750 | 24900 | 24900 | 25000 | 24900 | 67 |
| 609 | 20241021 | 091900 | 1036803850 | 24850 | 25000 | 25000 | 24850 | 693 |
| 610 | 20241021 | 091800 | 1019524700 | 25000 | 25050 | 25050 | 25000 | 163 |
| 611 | 20241021 | 091700 | 1015445500 | 25050 | 25000 | 25100 | 24950 | 1197 |
| 612 | 20241021 | 091600 | 985488450 | 25000 | 24750 | 25000 | 24750 | 673 |
| 613 | 20241021 | 091500 | 968728600 | 24800 | 24850 | 24850 | 24750 | 840 |
| 614 | 20241021 | 091400 | 947908750 | 24750 | 24800 | 24900 | 24750 | 1908 |
| 615 | 20241021 | 091300 | 900581050 | 24800 | 24900 | 24900 | 24800 | 991 |
| 616 | 20241021 | 091200 | 875952300 | 24950 | 24900 | 25000 | 24900 | 118 |
| 617 | 20241021 | 091100 | 873005900 | 24850 | 24950 | 25000 | 24850 | 749 |
| 618 | 20241021 | 091000 | 854335100 | 25000 | 24700 | 25000 | 24550 | 3777 |
| 619 | 20241021 | 090900 | 760552650 | 24700 | 24900 | 24900 | 24550 | 4636 |
| 620 | 20241021 | 090800 | 645840750 | 24850 | 25000 | 25050 | 24850 | 4051 |
| 621 | 20241021 | 090700 | 544869600 | 25000 | 24950 | 25050 | 24950 | 803 |
| 622 | 20241021 | 090600 | 524792700 | 25000 | 24900 | 25050 | 24850 | 2352 |
| 623 | 20241021 | 090500 | 466132700 | 24950 | 24900 | 24950 | 24850 | 1751 |
| 624 | 20241021 | 090400 | 422504150 | 24850 | 24950 | 24950 | 24850 | 2204 |
| 625 | 20241021 | 090300 | 367640950 | 24900 | 25050 | 25050 | 24900 | 2576 |
| 626 | 20241021 | 090200 | 303329500 | 25100 | 25150 | 25200 | 25050 | 2067 |
| 627 | 20241021 | 090100 | 251466350 | 25150 | 25000 | 25350 | 25000 | 2899 |
| 628 | 20241021 | 090000 | 178670700 | 25000 | 24950 | 25100 | 24950 | 7159 |