30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 183100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 3 | 20241022 | 183000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241022 | 182900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241022 | 182800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241022 | 182700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241022 | 182600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241022 | 182500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241022 | 182400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241022 | 182300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241022 | 182200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241022 | 182100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241022 | 182000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241022 | 181900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241022 | 181800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241022 | 181700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241022 | 181600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241022 | 181500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241022 | 181400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241022 | 181300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241022 | 181200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241022 | 181100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241022 | 181000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241022 | 180900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241022 | 180800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241022 | 180700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241022 | 180600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241022 | 180500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241022 | 180400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241022 | 180300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241022 | 180200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241022 | 180100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 33 | 20241022 | 180000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241022 | 175900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241022 | 175800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241022 | 175700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241022 | 175600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241022 | 175500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241022 | 175400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241022 | 175300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241022 | 175200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241022 | 175100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241022 | 175000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241022 | 174900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241022 | 174800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241022 | 174700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241022 | 174600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241022 | 174500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241022 | 174400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241022 | 174300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241022 | 174200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241022 | 174100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241022 | 174000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241022 | 173900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241022 | 173800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241022 | 173700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241022 | 173600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241022 | 173500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241022 | 173400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241022 | 173300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241022 | 173200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241022 | 173100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 63 | 20241022 | 173000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241022 | 172900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241022 | 172800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241022 | 172700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241022 | 172600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241022 | 172500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241022 | 172400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241022 | 172300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241022 | 172200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241022 | 172100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241022 | 172000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241022 | 171900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241022 | 171800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241022 | 171700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241022 | 171600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241022 | 171500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241022 | 171400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241022 | 171300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241022 | 171200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241022 | 171100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241022 | 171000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241022 | 170900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241022 | 170800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241022 | 170700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241022 | 170600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241022 | 170500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241022 | 170400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241022 | 170300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241022 | 170200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241022 | 170100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 93 | 20241022 | 170000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241022 | 165900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241022 | 165800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241022 | 165700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241022 | 165600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241022 | 165500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241022 | 165400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241022 | 165300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241022 | 165200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241022 | 165100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241022 | 165000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241022 | 164900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241022 | 164800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241022 | 164700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241022 | 164600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241022 | 164500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241022 | 164400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241022 | 164300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241022 | 164200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241022 | 164100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241022 | 164000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241022 | 163900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241022 | 163800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241022 | 163700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241022 | 163600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241022 | 163500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241022 | 163400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241022 | 163300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241022 | 163200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241022 | 163100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 123 | 20241022 | 163000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241022 | 162900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241022 | 162800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241022 | 162700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241022 | 162600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241022 | 162500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241022 | 162400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241022 | 162300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241022 | 162200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241022 | 162100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241022 | 162000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241022 | 161900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241022 | 161800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241022 | 161700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241022 | 161600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241022 | 161500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241022 | 161400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241022 | 161300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241022 | 161200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241022 | 161100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241022 | 161000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241022 | 160900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241022 | 160800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241022 | 160700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241022 | 160600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241022 | 160500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241022 | 160400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241022 | 160300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241022 | 160200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241022 | 160100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 153 | 20241022 | 160000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241022 | 155900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241022 | 155800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241022 | 155700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241022 | 155600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241022 | 155500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241022 | 155400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241022 | 155300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241022 | 155200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241022 | 155100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241022 | 155000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241022 | 154900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241022 | 154800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241022 | 154700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241022 | 154600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241022 | 154500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241022 | 154400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241022 | 154300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241022 | 154200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241022 | 154100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241022 | 154000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241022 | 153900 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241022 | 153800 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241022 | 153700 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241022 | 153600 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241022 | 153500 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241022 | 153400 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241022 | 153300 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241022 | 153200 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241022 | 153100 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 183 | 20241022 | 153000 | 8495638150 | 23700 | 23700 | 23700 | 23700 | 13349 |
| 184 | 20241022 | 152900 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20241022 | 152800 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20241022 | 152700 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20241022 | 152600 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20241022 | 152500 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20241022 | 152400 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20241022 | 152300 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20241022 | 152200 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20241022 | 152100 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20241022 | 152000 | 8179266850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20241022 | 151900 | 8179266850 | 23550 | 23550 | 23650 | 23550 | 4897 |
| 195 | 20241022 | 151800 | 8063805200 | 23600 | 23600 | 23650 | 23550 | 4088 |
| 196 | 20241022 | 151700 | 7967397900 | 23600 | 23550 | 23650 | 23550 | 2830 |
| 197 | 20241022 | 151600 | 7900636300 | 23600 | 23550 | 23600 | 23450 | 4889 |
| 198 | 20241022 | 151500 | 7785360750 | 23500 | 23450 | 23550 | 23450 | 2370 |
| 199 | 20241022 | 151400 | 7729661350 | 23450 | 23500 | 23500 | 23400 | 2430 |
| 200 | 20241022 | 151300 | 7672668050 | 23500 | 23500 | 23550 | 23400 | 2811 |
| 201 | 20241022 | 151200 | 7606710900 | 23550 | 23550 | 23600 | 23450 | 3391 |
| 202 | 20241022 | 151100 | 7526904300 | 23550 | 23500 | 23550 | 23450 | 5213 |
| 203 | 20241022 | 151000 | 7404346350 | 23550 | 23450 | 23650 | 23400 | 16246 |
| 204 | 20241022 | 150900 | 7021623500 | 23400 | 23400 | 23450 | 23350 | 3428 |
| 205 | 20241022 | 150800 | 6941449300 | 23400 | 23400 | 23450 | 23300 | 2154 |
| 206 | 20241022 | 150700 | 6891110950 | 23400 | 23200 | 23550 | 23200 | 7301 |
| 207 | 20241022 | 150600 | 6720181850 | 23250 | 23250 | 23250 | 23200 | 974 |
| 208 | 20241022 | 150500 | 6697538550 | 23200 | 23150 | 23250 | 23150 | 1371 |
| 209 | 20241022 | 150400 | 6665713850 | 23150 | 23150 | 23150 | 23100 | 939 |
| 210 | 20241022 | 150300 | 6643986850 | 23200 | 23250 | 23250 | 23100 | 3858 |
| 211 | 20241022 | 150200 | 6554588950 | 23200 | 23400 | 23400 | 23200 | 3539 |
| 212 | 20241022 | 150100 | 6472191000 | 23400 | 23200 | 23400 | 23200 | 4099 |
| 213 | 20241022 | 150000 | 6376778000 | 23200 | 23250 | 23250 | 23150 | 739 |
| 214 | 20241022 | 145900 | 6359636850 | 23200 | 23150 | 23250 | 23150 | 2082 |
| 215 | 20241022 | 145800 | 6311415800 | 23200 | 23200 | 23300 | 23150 | 6130 |
| 216 | 20241022 | 145700 | 6169154400 | 23150 | 23000 | 23200 | 23000 | 5836 |
| 217 | 20241022 | 145600 | 6034188250 | 23000 | 22950 | 23050 | 22950 | 1827 |
| 218 | 20241022 | 145500 | 5992141550 | 23000 | 22950 | 23000 | 22950 | 959 |
| 219 | 20241022 | 145400 | 5970107150 | 22950 | 22950 | 22950 | 22850 | 3105 |
| 220 | 20241022 | 145300 | 5899076000 | 22950 | 22950 | 23050 | 22950 | 3107 |
| 221 | 20241022 | 145200 | 5827644900 | 22950 | 23000 | 23050 | 22900 | 684 |
| 222 | 20241022 | 145100 | 5811950300 | 23050 | 23050 | 23100 | 22950 | 3021 |
| 223 | 20241022 | 145000 | 5742375450 | 23050 | 22850 | 23050 | 22850 | 4161 |
| 224 | 20241022 | 144900 | 5646887650 | 22800 | 22750 | 22850 | 22700 | 2216 |
| 225 | 20241022 | 144800 | 5596347100 | 22750 | 22700 | 22750 | 22700 | 510 |
| 226 | 20241022 | 144700 | 5584744700 | 22700 | 22750 | 22800 | 22650 | 1265 |
| 227 | 20241022 | 144600 | 5556043200 | 22800 | 22950 | 22950 | 22800 | 1949 |
| 228 | 20241022 | 144500 | 5511495000 | 22950 | 22900 | 22950 | 22900 | 1227 |
| 229 | 20241022 | 144400 | 5483364550 | 22950 | 22850 | 22950 | 22850 | 1633 |
| 230 | 20241022 | 144300 | 5445960950 | 22850 | 22850 | 22950 | 22800 | 2153 |
| 231 | 20241022 | 144200 | 5396716850 | 22850 | 22750 | 22850 | 22750 | 2112 |
| 232 | 20241022 | 144100 | 5348529000 | 22800 | 22750 | 22800 | 22750 | 478 |
| 233 | 20241022 | 144000 | 5337651700 | 22750 | 22800 | 22850 | 22750 | 991 |
| 234 | 20241022 | 143900 | 5315064700 | 22800 | 22850 | 22850 | 22750 | 858 |
| 235 | 20241022 | 143800 | 5295508150 | 22800 | 22700 | 22850 | 22700 | 1036 |
| 236 | 20241022 | 143700 | 5271892000 | 22750 | 22750 | 22750 | 22750 | 573 |
| 237 | 20241022 | 143600 | 5258856250 | 22750 | 22800 | 22900 | 22750 | 2202 |
| 238 | 20241022 | 143500 | 5208594300 | 22800 | 22800 | 22800 | 22800 | 1330 |
| 239 | 20241022 | 143400 | 5178270300 | 22750 | 22800 | 22800 | 22750 | 50 |
| 240 | 20241022 | 143300 | 5177132300 | 22800 | 22800 | 22800 | 22700 | 760 |
| 241 | 20241022 | 143200 | 5159834850 | 22850 | 22750 | 22850 | 22750 | 709 |
| 242 | 20241022 | 143100 | 5143659900 | 22750 | 22750 | 22750 | 22750 | 95 |
| 243 | 20241022 | 143000 | 5141498650 | 22750 | 22750 | 22750 | 22750 | 93 |
| 244 | 20241022 | 142900 | 5139382900 | 22750 | 22750 | 22750 | 22750 | 7 |
| 245 | 20241022 | 142800 | 5139223650 | 22750 | 22800 | 22800 | 22750 | 800 |
| 246 | 20241022 | 142700 | 5121021150 | 22800 | 22750 | 22800 | 22750 | 530 |
| 247 | 20241022 | 142600 | 5108942350 | 22800 | 22700 | 22800 | 22700 | 184 |
| 248 | 20241022 | 142500 | 5104754150 | 22700 | 22750 | 22800 | 22700 | 749 |
| 249 | 20241022 | 142400 | 5087720250 | 22750 | 22700 | 22750 | 22700 | 185 |
| 250 | 20241022 | 142300 | 5083512850 | 22700 | 22650 | 22700 | 22650 | 542 |
| 251 | 20241022 | 142200 | 5071236400 | 22650 | 22800 | 22800 | 22650 | 504 |
| 252 | 20241022 | 142100 | 5059776850 | 22750 | 22650 | 22800 | 22650 | 2131 |
| 253 | 20241022 | 142000 | 5011360300 | 22600 | 22550 | 22600 | 22550 | 79 |
| 254 | 20241022 | 141900 | 5009577900 | 22600 | 22600 | 22600 | 22550 | 281 |
| 255 | 20241022 | 141800 | 5003238600 | 22600 | 22600 | 22600 | 22600 | 122 |
| 256 | 20241022 | 141700 | 5000481400 | 22600 | 22600 | 22600 | 22600 | 68 |
| 257 | 20241022 | 141600 | 4998944600 | 22600 | 22650 | 22700 | 22600 | 23 |
| 258 | 20241022 | 141500 | 4998423700 | 22650 | 22650 | 22650 | 22550 | 400 |
| 259 | 20241022 | 141400 | 4989370800 | 22650 | 22600 | 22650 | 22550 | 231 |
| 260 | 20241022 | 141300 | 4984160400 | 22600 | 22600 | 22600 | 22600 | 50 |
| 261 | 20241022 | 141200 | 4983030400 | 22600 | 22500 | 22600 | 22500 | 184 |
| 262 | 20241022 | 141100 | 4978872100 | 22500 | 22500 | 22500 | 22500 | 68 |
| 263 | 20241022 | 141000 | 4977342100 | 22550 | 22550 | 22550 | 22500 | 490 |
| 264 | 20241022 | 140900 | 4966292750 | 22600 | 22600 | 22600 | 22600 | 23 |
| 265 | 20241022 | 140800 | 4965772950 | 22600 | 22550 | 22600 | 22550 | 72 |
| 266 | 20241022 | 140700 | 4964149300 | 22550 | 22600 | 22600 | 22550 | 106 |
| 267 | 20241022 | 140600 | 4961755700 | 22600 | 22600 | 22600 | 22600 | 842 |
| 268 | 20241022 | 140500 | 4942726500 | 22600 | 22650 | 22650 | 22600 | 1187 |
| 269 | 20241022 | 140400 | 4915882600 | 22650 | 22650 | 22650 | 22650 | 391 |
| 270 | 20241022 | 140300 | 4907026450 | 22700 | 22800 | 22800 | 22700 | 1124 |
| 271 | 20241022 | 140200 | 4881424050 | 22800 | 22600 | 22800 | 22600 | 4236 |
| 272 | 20241022 | 140100 | 4785074300 | 22600 | 22600 | 22600 | 22550 | 92 |
| 273 | 20241022 | 140000 | 4782996050 | 22550 | 22550 | 22550 | 22550 | 46 |
| 274 | 20241022 | 135900 | 4781958750 | 22500 | 22500 | 22500 | 22500 | 41 |
| 275 | 20241022 | 135800 | 4781036250 | 22500 | 22450 | 22500 | 22400 | 1209 |
| 276 | 20241022 | 135700 | 4753859450 | 22450 | 22400 | 22450 | 22400 | 504 |
| 277 | 20241022 | 135600 | 4742564900 | 22450 | 22450 | 22450 | 22450 | 222 |
| 278 | 20241022 | 135500 | 4737581000 | 22450 | 22450 | 22500 | 22450 | 281 |
| 279 | 20241022 | 135400 | 4731272350 | 22450 | 22450 | 22450 | 22450 | 22 |
| 280 | 20241022 | 135300 | 4730778450 | 22400 | 22350 | 22400 | 22350 | 320 |
| 281 | 20241022 | 135200 | 4723614450 | 22400 | 22350 | 22450 | 22350 | 73 |
| 282 | 20241022 | 135100 | 4721980600 | 22350 | 22400 | 22400 | 22350 | 862 |
| 283 | 20241022 | 135000 | 4702674750 | 22400 | 22400 | 22400 | 22400 | 76 |
| 284 | 20241022 | 134900 | 4700972350 | 22400 | 22450 | 22450 | 22400 | 94 |
| 285 | 20241022 | 134800 | 4698866000 | 22400 | 22450 | 22450 | 22400 | 135 |
| 286 | 20241022 | 134700 | 4695840600 | 22450 | 22550 | 22550 | 22450 | 1042 |
| 287 | 20241022 | 134600 | 4672358500 | 22600 | 22550 | 22600 | 22550 | 2561 |
| 288 | 20241022 | 134500 | 4614605700 | 22500 | 22500 | 22500 | 22500 | 430 |
| 289 | 20241022 | 134400 | 4604930700 | 22600 | 22500 | 22600 | 22500 | 331 |
| 290 | 20241022 | 134300 | 4597472300 | 22500 | 22400 | 22500 | 22400 | 45 |
| 291 | 20241022 | 134200 | 4596463800 | 22400 | 22500 | 22500 | 22400 | 19 |
| 292 | 20241022 | 134100 | 4596037900 | 22500 | 22500 | 22500 | 22500 | 45 |
| 293 | 20241022 | 134000 | 4595025400 | 22350 | 22350 | 22400 | 22350 | 845 |
| 294 | 20241022 | 133900 | 4576112750 | 22350 | 22350 | 22350 | 22350 | 63 |
| 295 | 20241022 | 133800 | 4574704700 | 22400 | 22350 | 22400 | 22350 | 21 |
| 296 | 20241022 | 133700 | 4574235200 | 22350 | 22350 | 22350 | 22350 | 663 |
| 297 | 20241022 | 133600 | 4559417150 | 22350 | 22400 | 22400 | 22350 | 1238 |
| 298 | 20241022 | 133500 | 4531694250 | 22400 | 22400 | 22500 | 22400 | 279 |
| 299 | 20241022 | 133400 | 4525443750 | 22450 | 22500 | 22500 | 22450 | 1007 |
| 300 | 20241022 | 133300 | 4502836500 | 22500 | 22500 | 22500 | 22500 | 194 |
| 301 | 20241022 | 133200 | 4498471500 | 22500 | 22500 | 22500 | 22450 | 578 |
| 302 | 20241022 | 133100 | 4485467600 | 22500 | 22600 | 22600 | 22500 | 895 |
| 303 | 20241022 | 133000 | 4465310400 | 22500 | 22600 | 22650 | 22500 | 1906 |
| 304 | 20241022 | 132900 | 4422303000 | 22600 | 22650 | 22650 | 22600 | 390 |
| 305 | 20241022 | 132800 | 4413486400 | 22700 | 22650 | 22700 | 22650 | 764 |
| 306 | 20241022 | 132700 | 4396169650 | 22600 | 22650 | 22700 | 22600 | 1145 |
| 307 | 20241022 | 132600 | 4370240350 | 22650 | 22750 | 22750 | 22650 | 783 |
| 308 | 20241022 | 132500 | 4352438550 | 22750 | 22500 | 22800 | 22500 | 2324 |
| 309 | 20241022 | 132400 | 4299679700 | 22600 | 22550 | 22600 | 22500 | 621 |
| 310 | 20241022 | 132300 | 4285672000 | 22550 | 22550 | 22600 | 22500 | 487 |
| 311 | 20241022 | 132200 | 4274701100 | 22600 | 22650 | 22650 | 22550 | 1605 |
| 312 | 20241022 | 132100 | 4238395850 | 22600 | 22600 | 22650 | 22600 | 762 |
| 313 | 20241022 | 132000 | 4221171650 | 22600 | 22500 | 22600 | 22500 | 2501 |
| 314 | 20241022 | 131900 | 4164745150 | 22550 | 22600 | 22600 | 22500 | 258 |
| 315 | 20241022 | 131800 | 4158926800 | 22600 | 22500 | 22600 | 22500 | 1102 |
| 316 | 20241022 | 131700 | 4134119950 | 22500 | 22400 | 22500 | 22400 | 148 |
| 317 | 20241022 | 131600 | 4130793400 | 22400 | 22450 | 22500 | 22350 | 2993 |
| 318 | 20241022 | 131500 | 4063644100 | 22450 | 22500 | 22500 | 22450 | 114 |
| 319 | 20241022 | 131400 | 4061079700 | 22500 | 22550 | 22550 | 22450 | 3319 |
| 320 | 20241022 | 131300 | 3986353850 | 22550 | 22700 | 22700 | 22550 | 1610 |
| 321 | 20241022 | 131200 | 3949915100 | 22700 | 22700 | 22750 | 22700 | 316 |
| 322 | 20241022 | 131100 | 3942739900 | 22700 | 22700 | 22750 | 22650 | 1399 |
| 323 | 20241022 | 131000 | 3910930950 | 22750 | 22750 | 22850 | 22700 | 2581 |
| 324 | 20241022 | 130900 | 3852182400 | 22800 | 22800 | 22900 | 22800 | 2056 |
| 325 | 20241022 | 130800 | 3805261200 | 22800 | 22900 | 22950 | 22700 | 4534 |
| 326 | 20241022 | 130700 | 3701796450 | 22800 | 22750 | 22900 | 22750 | 7968 |
| 327 | 20241022 | 130600 | 3519725800 | 22750 | 22750 | 22750 | 22700 | 376 |
| 328 | 20241022 | 130500 | 3511185600 | 22700 | 22750 | 22750 | 22650 | 1965 |
| 329 | 20241022 | 130400 | 3466551750 | 22700 | 22600 | 22750 | 22600 | 2930 |
| 330 | 20241022 | 130300 | 3400193050 | 22550 | 22500 | 22600 | 22500 | 817 |
| 331 | 20241022 | 130200 | 3381802100 | 22500 | 22500 | 22700 | 22500 | 1404 |
| 332 | 20241022 | 130100 | 3350174700 | 22500 | 22300 | 22500 | 22300 | 690 |
| 333 | 20241022 | 130000 | 3334715500 | 22350 | 22500 | 22550 | 22350 | 3421 |
| 334 | 20241022 | 125900 | 3257998850 | 22500 | 22500 | 22550 | 22450 | 1139 |
| 335 | 20241022 | 125800 | 3232386250 | 22500 | 22750 | 22750 | 22450 | 4365 |
| 336 | 20241022 | 125700 | 3133801650 | 22700 | 22800 | 22800 | 22650 | 957 |
| 337 | 20241022 | 125600 | 3112111200 | 22750 | 22700 | 22800 | 22650 | 1667 |
| 338 | 20241022 | 125500 | 3074261300 | 22750 | 22700 | 22750 | 22600 | 1819 |
| 339 | 20241022 | 125400 | 3032994450 | 22700 | 22950 | 23000 | 22650 | 9275 |
| 340 | 20241022 | 125300 | 2821068800 | 22950 | 22750 | 22950 | 22700 | 5203 |
| 341 | 20241022 | 125200 | 2702309350 | 22700 | 22650 | 22700 | 22600 | 1806 |
| 342 | 20241022 | 125100 | 2661426000 | 22650 | 22650 | 22750 | 22650 | 1292 |
| 343 | 20241022 | 125000 | 2632144900 | 22650 | 22700 | 22800 | 22650 | 1761 |
| 344 | 20241022 | 124900 | 2592083800 | 22650 | 22700 | 22750 | 22600 | 1503 |
| 345 | 20241022 | 124800 | 2557958550 | 22700 | 22850 | 22850 | 22650 | 4897 |
| 346 | 20241022 | 124700 | 2446731850 | 22850 | 22650 | 23050 | 22650 | 14124 |
| 347 | 20241022 | 124600 | 2123479500 | 22650 | 22450 | 22750 | 22300 | 6063 |
| 348 | 20241022 | 124500 | 1986656500 | 22450 | 22400 | 22500 | 22350 | 1808 |
| 349 | 20241022 | 124400 | 1946061300 | 22350 | 22300 | 22450 | 22300 | 1448 |
| 350 | 20241022 | 124300 | 1913633850 | 22250 | 22400 | 22450 | 22200 | 2820 |
| 351 | 20241022 | 124200 | 1850747600 | 22400 | 22250 | 22450 | 22200 | 2392 |
| 352 | 20241022 | 124100 | 1797302200 | 22250 | 22050 | 22250 | 22050 | 3031 |
| 353 | 20241022 | 124000 | 1730021900 | 22050 | 22050 | 22050 | 22050 | 40 |
| 354 | 20241022 | 123900 | 1729139900 | 22050 | 22100 | 22100 | 22050 | 7 |
| 355 | 20241022 | 123800 | 1728985500 | 22050 | 22050 | 22050 | 22050 | 121 |
| 356 | 20241022 | 123700 | 1726317450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 357 | 20241022 | 123600 | 1726317450 | 22050 | 22050 | 22050 | 22050 | 1 |
| 358 | 20241022 | 123500 | 1726295400 | 22050 | 22100 | 22100 | 22050 | 96 |
| 359 | 20241022 | 123400 | 1724173850 | 22100 | 22050 | 22100 | 22050 | 534 |
| 360 | 20241022 | 123300 | 1712398800 | 22100 | 22050 | 22100 | 22050 | 65 |
| 361 | 20241022 | 123200 | 1710964800 | 22100 | 22050 | 22100 | 22050 | 314 |
| 362 | 20241022 | 123100 | 1704041050 | 22100 | 22050 | 22100 | 22050 | 21 |
| 363 | 20241022 | 123000 | 1703577400 | 22050 | 22050 | 22050 | 22050 | 1 |
| 364 | 20241022 | 122900 | 1703555350 | 22100 | 22050 | 22100 | 22000 | 92 |
| 365 | 20241022 | 122800 | 1701530700 | 22050 | 22050 | 22050 | 22050 | 50 |
| 366 | 20241022 | 122700 | 1700428200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 367 | 20241022 | 122600 | 1700428200 | 22050 | 22000 | 22050 | 22000 | 161 |
| 368 | 20241022 | 122500 | 1696886150 | 22050 | 22050 | 22050 | 22050 | 63 |
| 369 | 20241022 | 122400 | 1695497000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 370 | 20241022 | 122300 | 1695497000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 371 | 20241022 | 122200 | 1695497000 | 22050 | 22050 | 22050 | 22000 | 143 |
| 372 | 20241022 | 122100 | 1692345850 | 22050 | 22000 | 22050 | 22000 | 11 |
| 373 | 20241022 | 122000 | 1692103800 | 21950 | 21950 | 21950 | 21950 | 258 |
| 374 | 20241022 | 121900 | 1686440700 | 22050 | 21950 | 22050 | 21950 | 188 |
| 375 | 20241022 | 121800 | 1682298300 | 22050 | 21950 | 22100 | 21950 | 65 |
| 376 | 20241022 | 121700 | 1680869000 | 22100 | 22050 | 22100 | 21900 | 552 |
| 377 | 20241022 | 121600 | 1668700300 | 22050 | 22150 | 22150 | 22050 | 111 |
| 378 | 20241022 | 121500 | 1666252650 | 22050 | 22150 | 22150 | 22050 | 662 |
| 379 | 20241022 | 121400 | 1651589450 | 22100 | 22100 | 22150 | 22100 | 692 |
| 380 | 20241022 | 121300 | 1636293750 | 22100 | 22200 | 22200 | 22050 | 856 |
| 381 | 20241022 | 121200 | 1617377900 | 22200 | 22050 | 22200 | 22050 | 771 |
| 382 | 20241022 | 121100 | 1600319700 | 22050 | 22050 | 22150 | 22050 | 618 |
| 383 | 20241022 | 121000 | 1586653450 | 22000 | 22050 | 22050 | 22000 | 24 |
| 384 | 20241022 | 120900 | 1586124800 | 22100 | 22050 | 22100 | 22050 | 191 |
| 385 | 20241022 | 120800 | 1581910850 | 21950 | 21950 | 22000 | 21950 | 1045 |
| 386 | 20241022 | 120700 | 1558945550 | 22000 | 21900 | 22000 | 21900 | 320 |
| 387 | 20241022 | 120600 | 1551918650 | 21950 | 21850 | 21950 | 21850 | 1402 |
| 388 | 20241022 | 120500 | 1521151650 | 21800 | 21700 | 21800 | 21700 | 355 |
| 389 | 20241022 | 120400 | 1513422100 | 21750 | 21700 | 21750 | 21700 | 83 |
| 390 | 20241022 | 120300 | 1511619850 | 21700 | 21700 | 21700 | 21700 | 137 |
| 391 | 20241022 | 120200 | 1508646950 | 21700 | 21700 | 21700 | 21700 | 863 |
| 392 | 20241022 | 120100 | 1489919850 | 21700 | 21750 | 21750 | 21700 | 11 |
| 393 | 20241022 | 120000 | 1489681100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 394 | 20241022 | 115900 | 1489659400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 395 | 20241022 | 115800 | 1489659400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 396 | 20241022 | 115700 | 1489659400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 397 | 20241022 | 115600 | 1489659400 | 21750 | 21750 | 21750 | 21750 | 4 |
| 398 | 20241022 | 115500 | 1489572400 | 21700 | 21700 | 21700 | 21700 | 61 |
| 399 | 20241022 | 115400 | 1488248700 | 21700 | 21750 | 21750 | 21700 | 25 |
| 400 | 20241022 | 115300 | 1487705850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 401 | 20241022 | 115200 | 1487705850 | 21750 | 21750 | 21750 | 21750 | 1 |
| 402 | 20241022 | 115100 | 1487684100 | 21700 | 21750 | 21800 | 21700 | 5 |
| 403 | 20241022 | 115000 | 1487575400 | 21750 | 21800 | 21800 | 21750 | 70 |
| 404 | 20241022 | 114900 | 1486052800 | 21750 | 21800 | 21800 | 21750 | 8 |
| 405 | 20241022 | 114800 | 1485878750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 406 | 20241022 | 114700 | 1485856950 | 21750 | 21700 | 21750 | 21650 | 70 |
| 407 | 20241022 | 114600 | 1484334800 | 21650 | 21750 | 21750 | 21650 | 69 |
| 408 | 20241022 | 114500 | 1482834350 | 21750 | 21700 | 21750 | 21700 | 2 |
| 409 | 20241022 | 114400 | 1482790900 | 21650 | 21650 | 21650 | 21650 | 7 |
| 410 | 20241022 | 114300 | 1482639350 | 21750 | 21650 | 21750 | 21650 | 31 |
| 411 | 20241022 | 114200 | 1481967100 | 21650 | 21700 | 21750 | 21650 | 33 |
| 412 | 20241022 | 114100 | 1481251150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 413 | 20241022 | 114000 | 1481251150 | 21700 | 21700 | 21700 | 21700 | 3 |
| 414 | 20241022 | 113900 | 1481186050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 415 | 20241022 | 113800 | 1481186050 | 21750 | 21700 | 21750 | 21700 | 213 |
| 416 | 20241022 | 113700 | 1476563900 | 21750 | 21700 | 21750 | 21700 | 117 |
| 417 | 20241022 | 113600 | 1474020500 | 21750 | 21750 | 21750 | 21750 | 107 |
| 418 | 20241022 | 113500 | 1471693250 | 21750 | 21650 | 21750 | 21650 | 17 |
| 419 | 20241022 | 113400 | 1471324500 | 21700 | 21750 | 21750 | 21700 | 92 |
| 420 | 20241022 | 113300 | 1469328000 | 21750 | 21750 | 21750 | 21750 | 3 |
| 421 | 20241022 | 113200 | 1469262750 | 21700 | 21700 | 21750 | 21700 | 364 |
| 422 | 20241022 | 113100 | 1461363450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 423 | 20241022 | 113000 | 1461363450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 424 | 20241022 | 112900 | 1461363450 | 21750 | 21700 | 21750 | 21650 | 345 |
| 425 | 20241022 | 112800 | 1453891900 | 21700 | 21750 | 21750 | 21650 | 69 |
| 426 | 20241022 | 112700 | 1452394600 | 21800 | 21750 | 21800 | 21750 | 194 |
| 427 | 20241022 | 112600 | 1448175050 | 21800 | 21750 | 21800 | 21750 | 115 |
| 428 | 20241022 | 112500 | 1445673750 | 21800 | 21800 | 21800 | 21750 | 167 |
| 429 | 20241022 | 112400 | 1442041400 | 21800 | 21700 | 21800 | 21700 | 158 |
| 430 | 20241022 | 112300 | 1438605350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 431 | 20241022 | 112200 | 1438605350 | 21750 | 21750 | 21750 | 21750 | 11 |
| 432 | 20241022 | 112100 | 1438366100 | 21750 | 21700 | 21750 | 21700 | 52 |
| 433 | 20241022 | 112000 | 1437237650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 434 | 20241022 | 111900 | 1437215900 | 21700 | 21700 | 21700 | 21700 | 11 |
| 435 | 20241022 | 111800 | 1436977200 | 21750 | 21750 | 21750 | 21750 | 11 |
| 436 | 20241022 | 111700 | 1436737950 | 21750 | 21750 | 21800 | 21750 | 91 |
| 437 | 20241022 | 111600 | 1434758600 | 21700 | 21750 | 21750 | 21700 | 68 |
| 438 | 20241022 | 111500 | 1433280000 | 21750 | 21750 | 21750 | 21750 | 4 |
| 439 | 20241022 | 111400 | 1433193000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 440 | 20241022 | 111300 | 1433193000 | 21750 | 21750 | 21750 | 21750 | 2 |
| 441 | 20241022 | 111200 | 1433149500 | 21650 | 21650 | 21650 | 21650 | 20 |
| 442 | 20241022 | 111100 | 1432716500 | 21750 | 21700 | 21750 | 21700 | 98 |
| 443 | 20241022 | 111000 | 1430589850 | 21650 | 21650 | 21700 | 21650 | 282 |
| 444 | 20241022 | 110900 | 1424484500 | 21650 | 21700 | 21700 | 21650 | 170 |
| 445 | 20241022 | 110800 | 1420802900 | 21650 | 21700 | 21700 | 21650 | 147 |
| 446 | 20241022 | 110700 | 1417618000 | 21700 | 21750 | 21750 | 21700 | 420 |
| 447 | 20241022 | 110600 | 1408503900 | 21750 | 21650 | 21750 | 21650 | 62 |
| 448 | 20241022 | 110500 | 1407160000 | 21650 | 21700 | 21750 | 21650 | 12 |
| 449 | 20241022 | 110400 | 1406899600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 450 | 20241022 | 110300 | 1406899600 | 21700 | 21700 | 21700 | 21700 | 5 |
| 451 | 20241022 | 110200 | 1406791100 | 21700 | 21700 | 21700 | 21600 | 434 |
| 452 | 20241022 | 110100 | 1397405250 | 21700 | 21700 | 21700 | 21700 | 16 |
| 453 | 20241022 | 110000 | 1397058050 | 21750 | 21750 | 21750 | 21750 | 46 |
| 454 | 20241022 | 105900 | 1396057550 | 21750 | 21700 | 21750 | 21600 | 3078 |
| 455 | 20241022 | 105800 | 1329462700 | 21700 | 21750 | 21750 | 21700 | 1347 |
| 456 | 20241022 | 105700 | 1300227550 | 21800 | 21750 | 21800 | 21750 | 4 |
| 457 | 20241022 | 105600 | 1300140500 | 21800 | 21800 | 21800 | 21750 | 170 |
| 458 | 20241022 | 105500 | 1296442900 | 21750 | 21750 | 21750 | 21750 | 19 |
| 459 | 20241022 | 105400 | 1296029650 | 21800 | 21750 | 21800 | 21750 | 2 |
| 460 | 20241022 | 105300 | 1295986100 | 21700 | 21700 | 21700 | 21700 | 4 |
| 461 | 20241022 | 105200 | 1295899300 | 21800 | 21750 | 21800 | 21700 | 5 |
| 462 | 20241022 | 105100 | 1295790450 | 21800 | 21800 | 21800 | 21800 | 45 |
| 463 | 20241022 | 105000 | 1294809450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 464 | 20241022 | 104900 | 1294787650 | 21750 | 21750 | 21750 | 21700 | 315 |
| 465 | 20241022 | 104800 | 1287945650 | 21750 | 21750 | 21750 | 21700 | 109 |
| 466 | 20241022 | 104700 | 1285578400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 467 | 20241022 | 104600 | 1285578400 | 21800 | 21800 | 21800 | 21800 | 20 |
| 468 | 20241022 | 104500 | 1285142400 | 21750 | 21800 | 21800 | 21750 | 339 |
| 469 | 20241022 | 104400 | 1277769050 | 21800 | 21700 | 21800 | 21700 | 991 |
| 470 | 20241022 | 104300 | 1256263850 | 21800 | 21700 | 21800 | 21700 | 256 |
| 471 | 20241022 | 104200 | 1250706250 | 21750 | 21750 | 21750 | 21750 | 50 |
| 472 | 20241022 | 104100 | 1249618750 | 21800 | 21750 | 21800 | 21750 | 3 |
| 473 | 20241022 | 104000 | 1249553450 | 21700 | 21700 | 21700 | 21700 | 10 |
| 474 | 20241022 | 103900 | 1249336450 | 21800 | 21700 | 21850 | 21700 | 67 |
| 475 | 20241022 | 103800 | 1247880800 | 21700 | 21850 | 21850 | 21700 | 4 |
| 476 | 20241022 | 103700 | 1247793550 | 21850 | 21800 | 21850 | 21800 | 666 |
| 477 | 20241022 | 103600 | 1233274650 | 21800 | 21800 | 21800 | 21800 | 3 |
| 478 | 20241022 | 103500 | 1233209250 | 21850 | 21800 | 21850 | 21800 | 43 |
| 479 | 20241022 | 103400 | 1232271800 | 21900 | 21850 | 21900 | 21800 | 64 |
| 480 | 20241022 | 103300 | 1230875450 | 21850 | 21800 | 21850 | 21700 | 764 |
| 481 | 20241022 | 103200 | 1214214950 | 21750 | 21700 | 21750 | 21700 | 314 |
| 482 | 20241022 | 103100 | 1207386150 | 21700 | 21750 | 21750 | 21700 | 449 |
| 483 | 20241022 | 103000 | 1197637000 | 21700 | 21800 | 21800 | 21700 | 600 |
| 484 | 20241022 | 102900 | 1184605950 | 21800 | 21750 | 21800 | 21750 | 55 |
| 485 | 20241022 | 102800 | 1183409600 | 21750 | 21800 | 21850 | 21750 | 28 |
| 486 | 20241022 | 102700 | 1182800100 | 21800 | 21800 | 21800 | 21800 | 30 |
| 487 | 20241022 | 102600 | 1182146100 | 21800 | 21850 | 21850 | 21800 | 8 |
| 488 | 20241022 | 102500 | 1181971650 | 21800 | 21800 | 21800 | 21700 | 28 |
| 489 | 20241022 | 102400 | 1181361850 | 21700 | 21700 | 21700 | 21700 | 75 |
| 490 | 20241022 | 102300 | 1179734350 | 21850 | 21850 | 21850 | 21700 | 99 |
| 491 | 20241022 | 102200 | 1177578700 | 21700 | 21900 | 21900 | 21700 | 1483 |
| 492 | 20241022 | 102100 | 1145355600 | 21900 | 21900 | 21900 | 21900 | 2 |
| 493 | 20241022 | 102000 | 1145311800 | 21900 | 21900 | 21900 | 21800 | 99 |
| 494 | 20241022 | 101900 | 1143151650 | 21800 | 21900 | 21900 | 21800 | 62 |
| 495 | 20241022 | 101800 | 1141797050 | 21900 | 21900 | 21900 | 21900 | 7 |
| 496 | 20241022 | 101700 | 1141643750 | 21900 | 21900 | 21950 | 21850 | 187 |
| 497 | 20241022 | 101600 | 1137549850 | 21950 | 21950 | 22000 | 21900 | 170 |
| 498 | 20241022 | 101500 | 1133821700 | 22050 | 21950 | 22050 | 21950 | 1535 |
| 499 | 20241022 | 101400 | 1100056800 | 22000 | 21900 | 22050 | 21900 | 1629 |
| 500 | 20241022 | 101300 | 1064247950 | 21850 | 21750 | 21850 | 21700 | 555 |
| 501 | 20241022 | 101200 | 1052178950 | 21800 | 21850 | 21850 | 21750 | 124 |
| 502 | 20241022 | 101100 | 1049480300 | 21750 | 21800 | 21850 | 21750 | 302 |
| 503 | 20241022 | 101000 | 1042900050 | 21750 | 21800 | 21800 | 21750 | 124 |
| 504 | 20241022 | 100900 | 1040202950 | 21800 | 21750 | 21800 | 21700 | 442 |
| 505 | 20241022 | 100800 | 1030606700 | 21750 | 21800 | 21800 | 21750 | 191 |
| 506 | 20241022 | 100700 | 1026452300 | 21800 | 21800 | 21800 | 21800 | 5 |
| 507 | 20241022 | 100600 | 1026343300 | 21800 | 21750 | 21800 | 21750 | 3 |
| 508 | 20241022 | 100500 | 1026277950 | 21800 | 21800 | 21800 | 21700 | 1278 |
| 509 | 20241022 | 100400 | 998533850 | 21800 | 21800 | 21800 | 21800 | 130 |
| 510 | 20241022 | 100300 | 995699850 | 21800 | 21800 | 21800 | 21700 | 186 |
| 511 | 20241022 | 100200 | 991647050 | 21800 | 21800 | 21800 | 21650 | 292 |
| 512 | 20241022 | 100100 | 985320700 | 21800 | 21700 | 21800 | 21700 | 4 |
| 513 | 20241022 | 100000 | 985233600 | 21800 | 21700 | 21800 | 21700 | 34 |
| 514 | 20241022 | 095900 | 984495250 | 21700 | 21800 | 21800 | 21650 | 209 |
| 515 | 20241022 | 095800 | 979969700 | 21700 | 21800 | 21800 | 21700 | 113 |
| 516 | 20241022 | 095700 | 977516300 | 21800 | 21800 | 21850 | 21800 | 213 |
| 517 | 20241022 | 095600 | 972872850 | 21700 | 21750 | 21800 | 21700 | 106 |
| 518 | 20241022 | 095500 | 970566800 | 21700 | 21700 | 21750 | 21700 | 75 |
| 519 | 20241022 | 095400 | 968939050 | 21700 | 21650 | 21700 | 21650 | 201 |
| 520 | 20241022 | 095300 | 964587350 | 21700 | 21700 | 21700 | 21650 | 113 |
| 521 | 20241022 | 095200 | 962140600 | 21700 | 21650 | 21700 | 21650 | 64 |
| 522 | 20241022 | 095100 | 960754950 | 21650 | 21650 | 21700 | 21650 | 339 |
| 523 | 20241022 | 095000 | 953415550 | 21650 | 21700 | 21700 | 21650 | 360 |
| 524 | 20241022 | 094900 | 945613800 | 21700 | 21700 | 21700 | 21650 | 57 |
| 525 | 20241022 | 094800 | 944379050 | 21700 | 21650 | 21700 | 21650 | 821 |
| 526 | 20241022 | 094700 | 926579350 | 21650 | 21700 | 21700 | 21650 | 878 |
| 527 | 20241022 | 094600 | 907534550 | 21700 | 21700 | 21750 | 21700 | 212 |
| 528 | 20241022 | 094500 | 902929150 | 21700 | 21700 | 21700 | 21700 | 235 |
| 529 | 20241022 | 094400 | 897829650 | 21750 | 21700 | 21750 | 21700 | 368 |
| 530 | 20241022 | 094300 | 889834950 | 21750 | 21750 | 21750 | 21700 | 94 |
| 531 | 20241022 | 094200 | 887792650 | 21700 | 21700 | 21750 | 21650 | 1878 |
| 532 | 20241022 | 094100 | 847051700 | 21750 | 21800 | 21800 | 21700 | 853 |
| 533 | 20241022 | 094000 | 828501450 | 21800 | 21750 | 21800 | 21750 | 106 |
| 534 | 20241022 | 093900 | 826191450 | 21750 | 21750 | 21800 | 21750 | 463 |
| 535 | 20241022 | 093800 | 816121100 | 21800 | 21900 | 21900 | 21750 | 1689 |
| 536 | 20241022 | 093700 | 779313900 | 21800 | 21800 | 21850 | 21800 | 316 |
| 537 | 20241022 | 093600 | 772412150 | 21850 | 21850 | 21850 | 21850 | 1197 |
| 538 | 20241022 | 093500 | 746257700 | 21900 | 21850 | 21900 | 21850 | 44 |
| 539 | 20241022 | 093400 | 745295800 | 21900 | 21900 | 21900 | 21900 | 233 |
| 540 | 20241022 | 093300 | 740193100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 541 | 20241022 | 093200 | 740193100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 542 | 20241022 | 093100 | 740193100 | 21900 | 21900 | 21900 | 21900 | 201 |
| 543 | 20241022 | 093000 | 735791200 | 21900 | 21900 | 21900 | 21900 | 200 |
| 544 | 20241022 | 092900 | 731411200 | 21950 | 21900 | 21950 | 21900 | 440 |
| 545 | 20241022 | 092800 | 721770200 | 21900 | 21950 | 21950 | 21900 | 27 |
| 546 | 20241022 | 092700 | 721178350 | 21950 | 21950 | 21950 | 21950 | 198 |
| 547 | 20241022 | 092600 | 716832250 | 21900 | 21900 | 21900 | 21900 | 165 |
| 548 | 20241022 | 092500 | 713218750 | 21900 | 21900 | 21900 | 21900 | 4 |
| 549 | 20241022 | 092400 | 713131150 | 21850 | 22000 | 22000 | 21850 | 29 |
| 550 | 20241022 | 092300 | 712496200 | 21900 | 21900 | 21950 | 21800 | 968 |
| 551 | 20241022 | 092200 | 691357350 | 21900 | 21950 | 21950 | 21900 | 174 |
| 552 | 20241022 | 092100 | 687546700 | 21950 | 21900 | 21950 | 21900 | 349 |
| 553 | 20241022 | 092000 | 679889300 | 21850 | 21900 | 21900 | 21800 | 374 |
| 554 | 20241022 | 091900 | 671718700 | 21850 | 21900 | 21900 | 21800 | 1837 |
| 555 | 20241022 | 091800 | 631621150 | 21900 | 22100 | 22100 | 21900 | 4598 |
| 556 | 20241022 | 091700 | 530602950 | 22100 | 22050 | 22100 | 22050 | 1068 |
| 557 | 20241022 | 091600 | 507048050 | 22100 | 22100 | 22100 | 22100 | 887 |
| 558 | 20241022 | 091500 | 487445350 | 22100 | 22150 | 22150 | 22100 | 223 |
| 559 | 20241022 | 091400 | 482508650 | 22150 | 22100 | 22150 | 22100 | 246 |
| 560 | 20241022 | 091300 | 477071800 | 22100 | 22100 | 22100 | 22050 | 151 |
| 561 | 20241022 | 091200 | 473734750 | 22050 | 22100 | 22100 | 22050 | 3 |
| 562 | 20241022 | 091100 | 473668500 | 22100 | 22100 | 22100 | 22050 | 176 |
| 563 | 20241022 | 091000 | 469786850 | 22050 | 22050 | 22050 | 22050 | 464 |
| 564 | 20241022 | 090900 | 459555650 | 22050 | 22050 | 22100 | 22000 | 472 |
| 565 | 20241022 | 090800 | 449157400 | 22050 | 22050 | 22050 | 22000 | 741 |
| 566 | 20241022 | 090700 | 432842400 | 22050 | 22050 | 22100 | 22000 | 1221 |
| 567 | 20241022 | 090600 | 405939050 | 22050 | 22100 | 22150 | 22050 | 1907 |
| 568 | 20241022 | 090500 | 363793850 | 22100 | 22350 | 22350 | 22100 | 972 |
| 569 | 20241022 | 090400 | 342235150 | 22300 | 22250 | 22650 | 22150 | 3908 |
| 570 | 20241022 | 090300 | 255085550 | 22250 | 22100 | 22250 | 22100 | 544 |
| 571 | 20241022 | 090200 | 243055750 | 22100 | 22400 | 22400 | 22100 | 2453 |
| 572 | 20241022 | 090100 | 188609500 | 22400 | 22250 | 22400 | 22250 | 334 |
| 573 | 20241022 | 090000 | 181170450 | 22250 | 22300 | 22450 | 22200 | 4656 |