34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 3 | 20241016 | 191900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20241016 | 191800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20241016 | 191700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20241016 | 191600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20241016 | 191500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20241016 | 191400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20241016 | 191300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20241016 | 191200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20241016 | 191100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20241016 | 191000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20241016 | 190900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20241016 | 190800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20241016 | 190700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20241016 | 190600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20241016 | 190500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20241016 | 190400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20241016 | 190300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20241016 | 190200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20241016 | 190100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20241016 | 190000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20241016 | 185900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20241016 | 185800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20241016 | 185700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20241016 | 185600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20241016 | 185500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20241016 | 185400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20241016 | 185300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20241016 | 185200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20241016 | 185100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20241016 | 185000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 33 | 20241016 | 184900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20241016 | 184800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20241016 | 184700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20241016 | 184600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20241016 | 184500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20241016 | 184400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20241016 | 184300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20241016 | 184200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20241016 | 184100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20241016 | 184000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20241016 | 183900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20241016 | 183800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20241016 | 183700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20241016 | 183600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20241016 | 183500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20241016 | 183400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20241016 | 183300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20241016 | 183200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20241016 | 183100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20241016 | 183000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20241016 | 182900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20241016 | 182800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20241016 | 182700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20241016 | 182600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20241016 | 182500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20241016 | 182400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20241016 | 182300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20241016 | 182200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20241016 | 182100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20241016 | 182000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 63 | 20241016 | 181900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20241016 | 181800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20241016 | 181700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20241016 | 181600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20241016 | 181500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20241016 | 181400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20241016 | 181300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20241016 | 181200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20241016 | 181100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20241016 | 181000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20241016 | 180900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20241016 | 180800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20241016 | 180700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20241016 | 180600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20241016 | 180500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20241016 | 180400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20241016 | 180300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20241016 | 180200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20241016 | 180100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20241016 | 180000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20241016 | 175900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20241016 | 175800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20241016 | 175700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20241016 | 175600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20241016 | 175500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20241016 | 175400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20241016 | 175300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20241016 | 175200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20241016 | 175100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20241016 | 175000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 93 | 20241016 | 174900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20241016 | 174800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20241016 | 174700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20241016 | 174600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20241016 | 174500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20241016 | 174400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20241016 | 174300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20241016 | 174200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20241016 | 174100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20241016 | 174000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20241016 | 173900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20241016 | 173800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20241016 | 173700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20241016 | 173600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20241016 | 173500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20241016 | 173400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20241016 | 173300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20241016 | 173200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20241016 | 173100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20241016 | 173000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20241016 | 172900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20241016 | 172800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20241016 | 172700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20241016 | 172600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20241016 | 172500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20241016 | 172400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20241016 | 172300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20241016 | 172200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20241016 | 172100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20241016 | 172000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 123 | 20241016 | 171900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20241016 | 171800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20241016 | 171700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20241016 | 171600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20241016 | 171500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20241016 | 171400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20241016 | 171300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20241016 | 171200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20241016 | 171100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20241016 | 171000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20241016 | 170900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20241016 | 170800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20241016 | 170700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20241016 | 170600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20241016 | 170500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20241016 | 170400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20241016 | 170300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20241016 | 170200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20241016 | 170100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20241016 | 170000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20241016 | 165900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20241016 | 165800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20241016 | 165700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20241016 | 165600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20241016 | 165500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20241016 | 165400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20241016 | 165300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20241016 | 165200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20241016 | 165100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20241016 | 165000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 153 | 20241016 | 164900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20241016 | 164800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20241016 | 164700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20241016 | 164600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20241016 | 164500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20241016 | 164400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20241016 | 164300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20241016 | 164200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20241016 | 164100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20241016 | 164000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20241016 | 163900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20241016 | 163800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20241016 | 163700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20241016 | 163600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20241016 | 163500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20241016 | 163400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20241016 | 163300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20241016 | 163200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20241016 | 163100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20241016 | 163000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20241016 | 162900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20241016 | 162800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20241016 | 162700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20241016 | 162600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20241016 | 162500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20241016 | 162400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20241016 | 162300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20241016 | 162200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20241016 | 162100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20241016 | 162000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 183 | 20241016 | 161900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20241016 | 161800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20241016 | 161700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20241016 | 161600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20241016 | 161500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20241016 | 161400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20241016 | 161300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20241016 | 161200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20241016 | 161100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20241016 | 161000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20241016 | 160900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20241016 | 160800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20241016 | 160700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20241016 | 160600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20241016 | 160500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20241016 | 160400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20241016 | 160300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20241016 | 160200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20241016 | 160100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20241016 | 160000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20241016 | 155900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20241016 | 155800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20241016 | 155700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20241016 | 155600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20241016 | 155500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20241016 | 155400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20241016 | 155300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20241016 | 155200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20241016 | 155100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20241016 | 155000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 213 | 20241016 | 154900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20241016 | 154800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20241016 | 154700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20241016 | 154600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20241016 | 154500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20241016 | 154400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20241016 | 154300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20241016 | 154200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20241016 | 154100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20241016 | 154000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20241016 | 153900 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20241016 | 153800 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20241016 | 153700 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20241016 | 153600 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20241016 | 153500 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20241016 | 153400 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20241016 | 153300 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20241016 | 153200 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20241016 | 153100 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20241016 | 153000 | 15508603750 | 28700 | 28700 | 28700 | 28700 | 6751 |
| 233 | 20241016 | 152900 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 234 | 20241016 | 152800 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 235 | 20241016 | 152700 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 236 | 20241016 | 152600 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 237 | 20241016 | 152500 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 238 | 20241016 | 152400 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 239 | 20241016 | 152300 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 240 | 20241016 | 152200 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 241 | 20241016 | 152100 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 242 | 20241016 | 152000 | 15314850050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 243 | 20241016 | 151900 | 15314850050 | 28800 | 28800 | 28800 | 28750 | 950 |
| 244 | 20241016 | 151800 | 15287523150 | 28800 | 28800 | 28800 | 28750 | 6857 |
| 245 | 20241016 | 151700 | 15090111350 | 28750 | 28750 | 29000 | 28750 | 12957 |
| 246 | 20241016 | 151600 | 14716893050 | 28750 | 28750 | 28800 | 28750 | 1174 |
| 247 | 20241016 | 151500 | 14683139500 | 28800 | 28900 | 28900 | 28750 | 3205 |
| 248 | 20241016 | 151400 | 14590866800 | 28900 | 28850 | 28900 | 28750 | 17896 |
| 249 | 20241016 | 151300 | 14075407150 | 28850 | 28950 | 29000 | 28850 | 6524 |
| 250 | 20241016 | 151200 | 13887119150 | 28950 | 29000 | 29050 | 28900 | 6860 |
| 251 | 20241016 | 151100 | 13688608350 | 29000 | 29000 | 29050 | 29000 | 635 |
| 252 | 20241016 | 151000 | 13670172700 | 29050 | 29100 | 29100 | 29000 | 6392 |
| 253 | 20241016 | 150900 | 13484605950 | 29050 | 29050 | 29100 | 29050 | 1697 |
| 254 | 20241016 | 150800 | 13435245050 | 29100 | 29100 | 29100 | 29050 | 935 |
| 255 | 20241016 | 150700 | 13408041550 | 29100 | 29050 | 29100 | 29050 | 1618 |
| 256 | 20241016 | 150600 | 13360961400 | 29050 | 29050 | 29100 | 29050 | 282 |
| 257 | 20241016 | 150500 | 13352758950 | 29050 | 29100 | 29150 | 29050 | 2762 |
| 258 | 20241016 | 150400 | 13272401300 | 29100 | 29150 | 29150 | 29100 | 660 |
| 259 | 20241016 | 150300 | 13253175350 | 29100 | 29100 | 29150 | 29100 | 490 |
| 260 | 20241016 | 150200 | 13238910650 | 29100 | 29150 | 29150 | 29100 | 523 |
| 261 | 20241016 | 150100 | 13223678350 | 29150 | 29150 | 29200 | 29100 | 1453 |
| 262 | 20241016 | 150000 | 13181339600 | 29150 | 29150 | 29150 | 29150 | 165 |
| 263 | 20241016 | 145900 | 13176529850 | 29200 | 29150 | 29200 | 29150 | 877 |
| 264 | 20241016 | 145800 | 13150965250 | 29100 | 29150 | 29150 | 29100 | 578 |
| 265 | 20241016 | 145700 | 13134118300 | 29100 | 29200 | 29200 | 29100 | 450 |
| 266 | 20241016 | 145600 | 13120994900 | 29200 | 29150 | 29200 | 29100 | 413 |
| 267 | 20241016 | 145500 | 13108956450 | 29150 | 29200 | 29200 | 29150 | 556 |
| 268 | 20241016 | 145400 | 13092744100 | 29200 | 29150 | 29200 | 29100 | 885 |
| 269 | 20241016 | 145300 | 13066940700 | 29150 | 29200 | 29200 | 29150 | 320 |
| 270 | 20241016 | 145200 | 13057596850 | 29150 | 29100 | 29200 | 29100 | 320 |
| 271 | 20241016 | 145100 | 13048270250 | 29100 | 29150 | 29150 | 29100 | 509 |
| 272 | 20241016 | 145000 | 13033433250 | 29150 | 29150 | 29150 | 29050 | 3351 |
| 273 | 20241016 | 144900 | 12935988450 | 29100 | 29200 | 29200 | 29100 | 1419 |
| 274 | 20241016 | 144800 | 12894591050 | 29200 | 29150 | 29200 | 29150 | 283 |
| 275 | 20241016 | 144700 | 12886331750 | 29200 | 29200 | 29200 | 29150 | 756 |
| 276 | 20241016 | 144600 | 12864257300 | 29200 | 29100 | 29200 | 29100 | 1232 |
| 277 | 20241016 | 144500 | 12828348350 | 29150 | 29100 | 29150 | 29100 | 682 |
| 278 | 20241016 | 144400 | 12808496750 | 29100 | 29150 | 29150 | 29100 | 433 |
| 279 | 20241016 | 144300 | 12795875650 | 29150 | 29150 | 29150 | 29150 | 496 |
| 280 | 20241016 | 144200 | 12781417250 | 29150 | 29200 | 29200 | 29150 | 2524 |
| 281 | 20241016 | 144100 | 12707832800 | 29200 | 29200 | 29200 | 29150 | 399 |
| 282 | 20241016 | 144000 | 12696186500 | 29200 | 29200 | 29200 | 29150 | 562 |
| 283 | 20241016 | 143900 | 12679776150 | 29150 | 29200 | 29250 | 29150 | 2759 |
| 284 | 20241016 | 143800 | 12599218300 | 29200 | 29150 | 29200 | 29150 | 578 |
| 285 | 20241016 | 143700 | 12582342600 | 29200 | 29250 | 29250 | 29200 | 1926 |
| 286 | 20241016 | 143600 | 12526059400 | 29200 | 29250 | 29250 | 29200 | 462 |
| 287 | 20241016 | 143500 | 12512557400 | 29200 | 29200 | 29250 | 29200 | 720 |
| 288 | 20241016 | 143400 | 12491502700 | 29250 | 29200 | 29250 | 29200 | 2212 |
| 289 | 20241016 | 143300 | 12426907250 | 29200 | 29150 | 29200 | 29150 | 2634 |
| 290 | 20241016 | 143200 | 12350068750 | 29150 | 29150 | 29150 | 29100 | 1501 |
| 291 | 20241016 | 143100 | 12306338650 | 29150 | 29100 | 29150 | 29100 | 1254 |
| 292 | 20241016 | 143000 | 12269835300 | 29100 | 29100 | 29100 | 29100 | 556 |
| 293 | 20241016 | 142900 | 12253655700 | 29100 | 28950 | 29100 | 28950 | 11826 |
| 294 | 20241016 | 142800 | 11910500350 | 29000 | 28950 | 29000 | 28950 | 416 |
| 295 | 20241016 | 142700 | 11898437150 | 28950 | 28950 | 28950 | 28950 | 1096 |
| 296 | 20241016 | 142600 | 11866707950 | 28950 | 29000 | 29000 | 28950 | 402 |
| 297 | 20241016 | 142500 | 11855060000 | 28950 | 28950 | 28950 | 28950 | 51 |
| 298 | 20241016 | 142400 | 11853583550 | 28950 | 29000 | 29000 | 28950 | 298 |
| 299 | 20241016 | 142300 | 11844951450 | 29000 | 29000 | 29000 | 29000 | 421 |
| 300 | 20241016 | 142200 | 11832742450 | 29000 | 28950 | 29000 | 28950 | 219 |
| 301 | 20241016 | 142100 | 11826397700 | 28950 | 28900 | 28950 | 28900 | 486 |
| 302 | 20241016 | 142000 | 11812333650 | 28900 | 28950 | 28950 | 28900 | 934 |
| 303 | 20241016 | 141900 | 11785339750 | 28900 | 28900 | 28900 | 28900 | 128 |
| 304 | 20241016 | 141800 | 11781640550 | 28900 | 28900 | 28900 | 28900 | 82 |
| 305 | 20241016 | 141700 | 11779270750 | 28900 | 28900 | 28950 | 28900 | 3159 |
| 306 | 20241016 | 141600 | 11687950100 | 28900 | 28850 | 28950 | 28850 | 718 |
| 307 | 20241016 | 141500 | 11667197850 | 28850 | 28850 | 28900 | 28850 | 1846 |
| 308 | 20241016 | 141400 | 11613936700 | 28850 | 28850 | 28850 | 28850 | 724 |
| 309 | 20241016 | 141300 | 11593049300 | 28850 | 28850 | 28900 | 28850 | 31 |
| 310 | 20241016 | 141200 | 11592154900 | 28900 | 28850 | 28900 | 28850 | 3004 |
| 311 | 20241016 | 141100 | 11505489350 | 28950 | 28900 | 28950 | 28850 | 127 |
| 312 | 20241016 | 141000 | 11501823800 | 28850 | 28900 | 28950 | 28850 | 1264 |
| 313 | 20241016 | 140900 | 11465295700 | 28900 | 28950 | 28950 | 28900 | 6 |
| 314 | 20241016 | 140800 | 11465122250 | 28900 | 28950 | 28950 | 28900 | 354 |
| 315 | 20241016 | 140700 | 11454891000 | 28950 | 28900 | 28950 | 28900 | 44 |
| 316 | 20241016 | 140600 | 11453618800 | 28900 | 28950 | 28950 | 28900 | 3824 |
| 317 | 20241016 | 140500 | 11342925650 | 29000 | 29000 | 29000 | 29000 | 361 |
| 318 | 20241016 | 140400 | 11332456650 | 29000 | 28950 | 29000 | 28950 | 32 |
| 319 | 20241016 | 140300 | 11331529150 | 29000 | 29050 | 29050 | 29000 | 177 |
| 320 | 20241016 | 140200 | 11326395150 | 29000 | 29000 | 29050 | 29000 | 2145 |
| 321 | 20241016 | 140100 | 11264189900 | 29000 | 29000 | 29000 | 29000 | 103 |
| 322 | 20241016 | 140000 | 11261202900 | 29050 | 29050 | 29100 | 29000 | 1871 |
| 323 | 20241016 | 135900 | 11206860000 | 29050 | 29100 | 29100 | 29050 | 159 |
| 324 | 20241016 | 135800 | 11202233150 | 29050 | 29050 | 29100 | 29050 | 39 |
| 325 | 20241016 | 135700 | 11201100000 | 29100 | 29050 | 29100 | 29050 | 137 |
| 326 | 20241016 | 135600 | 11197113900 | 29050 | 29100 | 29100 | 29050 | 112 |
| 327 | 20241016 | 135500 | 11193857700 | 29100 | 29000 | 29100 | 29000 | 1729 |
| 328 | 20241016 | 135400 | 11143622450 | 29000 | 29000 | 29000 | 29000 | 62 |
| 329 | 20241016 | 135300 | 11141824450 | 29000 | 28950 | 29000 | 28950 | 97 |
| 330 | 20241016 | 135200 | 11139013550 | 29050 | 29000 | 29050 | 28950 | 6403 |
| 331 | 20241016 | 135100 | 10953294250 | 28950 | 29000 | 29000 | 28950 | 457 |
| 332 | 20241016 | 135000 | 10940047750 | 28950 | 28950 | 28950 | 28950 | 227 |
| 333 | 20241016 | 134900 | 10933476100 | 28950 | 28950 | 28950 | 28950 | 74 |
| 334 | 20241016 | 134800 | 10931333800 | 28950 | 28950 | 29000 | 28950 | 697 |
| 335 | 20241016 | 134700 | 10911152850 | 29000 | 29000 | 29000 | 28950 | 1522 |
| 336 | 20241016 | 134600 | 10867052050 | 29000 | 28950 | 29000 | 28950 | 154 |
| 337 | 20241016 | 134500 | 10862588850 | 28950 | 28950 | 29000 | 28950 | 91 |
| 338 | 20241016 | 134400 | 10859951900 | 28950 | 28950 | 28950 | 28950 | 1384 |
| 339 | 20241016 | 134300 | 10819885100 | 28950 | 28900 | 28950 | 28900 | 723 |
| 340 | 20241016 | 134200 | 10798968000 | 28900 | 28900 | 28950 | 28900 | 1864 |
| 341 | 20241016 | 134100 | 10745096600 | 28900 | 29000 | 29000 | 28900 | 2073 |
| 342 | 20241016 | 134000 | 10685099950 | 28950 | 29000 | 29000 | 28950 | 581 |
| 343 | 20241016 | 133900 | 10668278650 | 29000 | 29000 | 29000 | 29000 | 75 |
| 344 | 20241016 | 133800 | 10666103650 | 29000 | 29000 | 29000 | 28950 | 1149 |
| 345 | 20241016 | 133700 | 10632784050 | 28950 | 29000 | 29000 | 28950 | 131 |
| 346 | 20241016 | 133600 | 10628990900 | 29000 | 29000 | 29000 | 29000 | 347 |
| 347 | 20241016 | 133500 | 10618927900 | 29050 | 29000 | 29050 | 28950 | 4799 |
| 348 | 20241016 | 133400 | 10479760300 | 29000 | 29100 | 29100 | 29000 | 3241 |
| 349 | 20241016 | 133300 | 10385602950 | 29100 | 29100 | 29100 | 29050 | 222 |
| 350 | 20241016 | 133200 | 10379143650 | 29100 | 29100 | 29100 | 29050 | 681 |
| 351 | 20241016 | 133100 | 10359331600 | 29100 | 29100 | 29100 | 29100 | 1006 |
| 352 | 20241016 | 133000 | 10330057000 | 29100 | 29050 | 29100 | 29050 | 636 |
| 353 | 20241016 | 132900 | 10311550750 | 29050 | 29050 | 29050 | 29050 | 2450 |
| 354 | 20241016 | 132800 | 10240378250 | 29000 | 29000 | 29050 | 28950 | 5470 |
| 355 | 20241016 | 132700 | 10081747850 | 29000 | 28950 | 29000 | 28950 | 1011 |
| 356 | 20241016 | 132600 | 10052441750 | 28950 | 28950 | 29000 | 28950 | 72 |
| 357 | 20241016 | 132500 | 10050356200 | 29000 | 29000 | 29000 | 28950 | 420 |
| 358 | 20241016 | 132400 | 10038185650 | 28950 | 28950 | 29000 | 28950 | 1903 |
| 359 | 20241016 | 132300 | 9983084850 | 28950 | 28950 | 28950 | 28900 | 2288 |
| 360 | 20241016 | 132200 | 9916849400 | 28950 | 28950 | 28950 | 28900 | 481 |
| 361 | 20241016 | 132100 | 9902937650 | 28950 | 28900 | 28950 | 28900 | 10343 |
| 362 | 20241016 | 132000 | 9604016850 | 28900 | 28850 | 28900 | 28850 | 320 |
| 363 | 20241016 | 131900 | 9594776700 | 28850 | 28850 | 28900 | 28850 | 13714 |
| 364 | 20241016 | 131800 | 9198708050 | 28850 | 28800 | 28850 | 28800 | 6389 |
| 365 | 20241016 | 131700 | 9014658250 | 28800 | 28800 | 28800 | 28800 | 1255 |
| 366 | 20241016 | 131600 | 8978514250 | 28800 | 28750 | 28800 | 28750 | 6176 |
| 367 | 20241016 | 131500 | 8800646000 | 28750 | 28700 | 28750 | 28700 | 2603 |
| 368 | 20241016 | 131400 | 8725809800 | 28750 | 28750 | 28750 | 28700 | 528 |
| 369 | 20241016 | 131300 | 8710629950 | 28750 | 28700 | 28800 | 28700 | 9211 |
| 370 | 20241016 | 131200 | 8445953850 | 28650 | 28650 | 28700 | 28650 | 532 |
| 371 | 20241016 | 131100 | 8430708650 | 28650 | 28650 | 28700 | 28650 | 156 |
| 372 | 20241016 | 131000 | 8426233700 | 28650 | 28650 | 28700 | 28650 | 2151 |
| 373 | 20241016 | 130900 | 8364602450 | 28700 | 28650 | 28700 | 28650 | 32 |
| 374 | 20241016 | 130800 | 8363685150 | 28700 | 28650 | 28700 | 28650 | 322 |
| 375 | 20241016 | 130700 | 8354454000 | 28650 | 28700 | 28750 | 28600 | 5220 |
| 376 | 20241016 | 130600 | 8204680300 | 28750 | 28700 | 28750 | 28700 | 6295 |
| 377 | 20241016 | 130500 | 8024001350 | 28700 | 28700 | 28700 | 28700 | 14 |
| 378 | 20241016 | 130400 | 8023599550 | 28700 | 28650 | 28700 | 28650 | 270 |
| 379 | 20241016 | 130300 | 8015850700 | 28700 | 28700 | 28700 | 28650 | 309 |
| 380 | 20241016 | 130200 | 8006987650 | 28700 | 28600 | 28700 | 28600 | 4551 |
| 381 | 20241016 | 130100 | 7876601850 | 28650 | 28650 | 28650 | 28650 | 316 |
| 382 | 20241016 | 130000 | 7867548450 | 28650 | 28650 | 28650 | 28600 | 155 |
| 383 | 20241016 | 125900 | 7863109200 | 28650 | 28600 | 28650 | 28600 | 551 |
| 384 | 20241016 | 125800 | 7847324800 | 28650 | 28500 | 28650 | 28500 | 3694 |
| 385 | 20241016 | 125700 | 7741716750 | 28550 | 28550 | 28550 | 28500 | 283 |
| 386 | 20241016 | 125600 | 7733637550 | 28550 | 28550 | 28550 | 28550 | 228 |
| 387 | 20241016 | 125500 | 7727128150 | 28550 | 28550 | 28550 | 28550 | 732 |
| 388 | 20241016 | 125400 | 7706229550 | 28550 | 28550 | 28550 | 28500 | 126 |
| 389 | 20241016 | 125300 | 7702633100 | 28500 | 28550 | 28550 | 28500 | 6072 |
| 390 | 20241016 | 125200 | 7529527600 | 28550 | 28550 | 28550 | 28550 | 591 |
| 391 | 20241016 | 125100 | 7512654550 | 28550 | 28600 | 28600 | 28550 | 4459 |
| 392 | 20241016 | 125000 | 7385347600 | 28500 | 28550 | 28600 | 28500 | 1759 |
| 393 | 20241016 | 124900 | 7335119600 | 28550 | 28550 | 28550 | 28550 | 3 |
| 394 | 20241016 | 124800 | 7335033950 | 28550 | 28550 | 28550 | 28550 | 102 |
| 395 | 20241016 | 124700 | 7332121850 | 28550 | 28500 | 28550 | 28500 | 76 |
| 396 | 20241016 | 124600 | 7329952350 | 28500 | 28550 | 28550 | 28500 | 326 |
| 397 | 20241016 | 124500 | 7320645100 | 28550 | 28550 | 28600 | 28550 | 335 |
| 398 | 20241016 | 124400 | 7311079650 | 28550 | 28600 | 28600 | 28550 | 1287 |
| 399 | 20241016 | 124300 | 7274323450 | 28550 | 28550 | 28550 | 28550 | 36 |
| 400 | 20241016 | 124200 | 7273295650 | 28600 | 28600 | 28600 | 28550 | 246 |
| 401 | 20241016 | 124100 | 7266263850 | 28600 | 28600 | 28600 | 28600 | 50 |
| 402 | 20241016 | 124000 | 7264833850 | 28550 | 28550 | 28600 | 28550 | 76 |
| 403 | 20241016 | 123900 | 7262663050 | 28600 | 28550 | 28600 | 28550 | 232 |
| 404 | 20241016 | 123800 | 7256030450 | 28600 | 28550 | 28600 | 28550 | 62 |
| 405 | 20241016 | 123700 | 7254257850 | 28550 | 28550 | 28550 | 28550 | 24 |
| 406 | 20241016 | 123600 | 7253572650 | 28550 | 28550 | 28550 | 28550 | 11 |
| 407 | 20241016 | 123500 | 7253258600 | 28600 | 28600 | 28600 | 28600 | 213 |
| 408 | 20241016 | 123400 | 7247166800 | 28600 | 28600 | 28650 | 28550 | 3806 |
| 409 | 20241016 | 123300 | 7138310450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 410 | 20241016 | 123200 | 7138310450 | 28600 | 28550 | 28600 | 28550 | 250 |
| 411 | 20241016 | 123100 | 7131162950 | 28550 | 28600 | 28600 | 28550 | 101 |
| 412 | 20241016 | 123000 | 7128277750 | 28600 | 28600 | 28600 | 28600 | 100 |
| 413 | 20241016 | 122900 | 7125417750 | 28600 | 28550 | 28600 | 28550 | 195 |
| 414 | 20241016 | 122800 | 7119848000 | 28550 | 28600 | 28600 | 28550 | 109 |
| 415 | 20241016 | 122700 | 7116730650 | 28550 | 28600 | 28600 | 28550 | 60 |
| 416 | 20241016 | 122600 | 7115015150 | 28550 | 28550 | 28550 | 28550 | 442 |
| 417 | 20241016 | 122500 | 7102396050 | 28550 | 28550 | 28600 | 28550 | 312 |
| 418 | 20241016 | 122400 | 7093488400 | 28600 | 28600 | 28600 | 28600 | 150 |
| 419 | 20241016 | 122300 | 7089198400 | 28600 | 28600 | 28600 | 28600 | 195 |
| 420 | 20241016 | 122200 | 7083621400 | 28600 | 28600 | 28600 | 28600 | 110 |
| 421 | 20241016 | 122100 | 7080475400 | 28600 | 28550 | 28600 | 28550 | 3795 |
| 422 | 20241016 | 122000 | 6972127800 | 28550 | 28550 | 28550 | 28550 | 533 |
| 423 | 20241016 | 121900 | 6956910650 | 28500 | 28500 | 28500 | 28500 | 700 |
| 424 | 20241016 | 121800 | 6936960650 | 28500 | 28550 | 28550 | 28500 | 107 |
| 425 | 20241016 | 121700 | 6933906000 | 28500 | 28500 | 28500 | 28450 | 1793 |
| 426 | 20241016 | 121600 | 6882816000 | 28500 | 28500 | 28500 | 28500 | 1184 |
| 427 | 20241016 | 121500 | 6849072000 | 28500 | 28500 | 28550 | 28500 | 304 |
| 428 | 20241016 | 121400 | 6840405500 | 28500 | 28500 | 28500 | 28500 | 1502 |
| 429 | 20241016 | 121300 | 6797598500 | 28550 | 28550 | 28550 | 28500 | 114 |
| 430 | 20241016 | 121200 | 6794344250 | 28550 | 28450 | 28550 | 28450 | 312 |
| 431 | 20241016 | 121100 | 6785454750 | 28450 | 28450 | 28450 | 28450 | 10 |
| 432 | 20241016 | 121000 | 6785170250 | 28450 | 28500 | 28500 | 28450 | 218 |
| 433 | 20241016 | 120900 | 6778957750 | 28550 | 28500 | 28550 | 28450 | 202 |
| 434 | 20241016 | 120800 | 6773197500 | 28450 | 28550 | 28550 | 28450 | 8169 |
| 435 | 20241016 | 120700 | 6540278800 | 28550 | 28550 | 28600 | 28550 | 1504 |
| 436 | 20241016 | 120600 | 6497339550 | 28600 | 28550 | 28600 | 28550 | 153 |
| 437 | 20241016 | 120500 | 6492968750 | 28550 | 28550 | 28600 | 28550 | 155 |
| 438 | 20241016 | 120400 | 6488541000 | 28600 | 28500 | 28600 | 28500 | 1001 |
| 439 | 20241016 | 120300 | 6460012400 | 28500 | 28500 | 28600 | 28500 | 287 |
| 440 | 20241016 | 120200 | 6451828950 | 28500 | 28550 | 28550 | 28500 | 44 |
| 441 | 20241016 | 120100 | 6450573450 | 28550 | 28550 | 28600 | 28550 | 2400 |
| 442 | 20241016 | 120000 | 6382051700 | 28550 | 28550 | 28600 | 28550 | 421 |
| 443 | 20241016 | 115900 | 6370029650 | 28600 | 28600 | 28600 | 28600 | 52 |
| 444 | 20241016 | 115800 | 6368542450 | 28550 | 28550 | 28550 | 28550 | 105 |
| 445 | 20241016 | 115700 | 6365544700 | 28600 | 28550 | 28600 | 28550 | 1955 |
| 446 | 20241016 | 115600 | 6309726950 | 28550 | 28550 | 28550 | 28550 | 300 |
| 447 | 20241016 | 115500 | 6301161950 | 28600 | 28600 | 28600 | 28600 | 0 |
| 448 | 20241016 | 115400 | 6301161950 | 28600 | 28600 | 28600 | 28550 | 152 |
| 449 | 20241016 | 115300 | 6296817350 | 28600 | 28600 | 28600 | 28600 | 12 |
| 450 | 20241016 | 115200 | 6296474150 | 28600 | 28600 | 28650 | 28600 | 1287 |
| 451 | 20241016 | 115100 | 6259665900 | 28650 | 28600 | 28650 | 28600 | 93 |
| 452 | 20241016 | 115000 | 6257001900 | 28600 | 28600 | 28600 | 28600 | 4 |
| 453 | 20241016 | 114900 | 6256887500 | 28600 | 28600 | 28600 | 28600 | 1125 |
| 454 | 20241016 | 114800 | 6224712500 | 28600 | 28600 | 28600 | 28600 | 3461 |
| 455 | 20241016 | 114700 | 6125727900 | 28600 | 28600 | 28650 | 28600 | 4265 |
| 456 | 20241016 | 114600 | 6003748450 | 28600 | 28600 | 28600 | 28600 | 522 |
| 457 | 20241016 | 114500 | 5988819250 | 28600 | 28600 | 28600 | 28600 | 111 |
| 458 | 20241016 | 114400 | 5985644650 | 28600 | 28600 | 28600 | 28600 | 85 |
| 459 | 20241016 | 114300 | 5983213650 | 28650 | 28650 | 28650 | 28650 | 2 |
| 460 | 20241016 | 114200 | 5983156350 | 28600 | 28600 | 28650 | 28600 | 745 |
| 461 | 20241016 | 114100 | 5961849300 | 28600 | 28650 | 28650 | 28600 | 752 |
| 462 | 20241016 | 114000 | 5940337700 | 28600 | 28600 | 28600 | 28600 | 244 |
| 463 | 20241016 | 113900 | 5933359300 | 28600 | 28600 | 28650 | 28600 | 111 |
| 464 | 20241016 | 113800 | 5930184400 | 28600 | 28600 | 28600 | 28600 | 30 |
| 465 | 20241016 | 113700 | 5929326400 | 28600 | 28600 | 28600 | 28600 | 213 |
| 466 | 20241016 | 113600 | 5923234600 | 28650 | 28600 | 28650 | 28600 | 440 |
| 467 | 20241016 | 113500 | 5910645650 | 28600 | 28650 | 28650 | 28600 | 218 |
| 468 | 20241016 | 113400 | 5904410200 | 28650 | 28650 | 28650 | 28650 | 0 |
| 469 | 20241016 | 113300 | 5904410200 | 28650 | 28600 | 28650 | 28600 | 333 |
| 470 | 20241016 | 113200 | 5894877250 | 28600 | 28600 | 28600 | 28600 | 20 |
| 471 | 20241016 | 113100 | 5894305250 | 28600 | 28600 | 28600 | 28600 | 1153 |
| 472 | 20241016 | 113000 | 5861329450 | 28600 | 28650 | 28650 | 28600 | 50 |
| 473 | 20241016 | 112900 | 5859898800 | 28650 | 28650 | 28650 | 28650 | 78 |
| 474 | 20241016 | 112800 | 5857664100 | 28650 | 28650 | 28650 | 28650 | 101 |
| 475 | 20241016 | 112700 | 5854770450 | 28650 | 28650 | 28650 | 28650 | 63 |
| 476 | 20241016 | 112600 | 5852965500 | 28600 | 28600 | 28600 | 28600 | 322 |
| 477 | 20241016 | 112500 | 5843756300 | 28600 | 28650 | 28650 | 28600 | 311 |
| 478 | 20241016 | 112400 | 5834861150 | 28650 | 28700 | 28700 | 28650 | 164 |
| 479 | 20241016 | 112300 | 5830161900 | 28650 | 28700 | 28700 | 28650 | 297 |
| 480 | 20241016 | 112200 | 5821652750 | 28700 | 28650 | 28700 | 28650 | 17 |
| 481 | 20241016 | 112100 | 5821165650 | 28650 | 28650 | 28650 | 28650 | 310 |
| 482 | 20241016 | 112000 | 5812284150 | 28650 | 28650 | 28650 | 28650 | 8 |
| 483 | 20241016 | 111900 | 5812054950 | 28650 | 28650 | 28650 | 28650 | 188 |
| 484 | 20241016 | 111800 | 5806668750 | 28700 | 28700 | 28700 | 28700 | 52 |
| 485 | 20241016 | 111700 | 5805176350 | 28700 | 28700 | 28700 | 28600 | 116 |
| 486 | 20241016 | 111600 | 5801851200 | 28700 | 28700 | 28750 | 28700 | 574 |
| 487 | 20241016 | 111500 | 5785373650 | 28700 | 28700 | 28750 | 28700 | 3167 |
| 488 | 20241016 | 111400 | 5694476000 | 28700 | 28700 | 28750 | 28700 | 6058 |
| 489 | 20241016 | 111300 | 5520610650 | 28700 | 28650 | 28700 | 28600 | 4130 |
| 490 | 20241016 | 111200 | 5402293700 | 28650 | 28650 | 28650 | 28650 | 50 |
| 491 | 20241016 | 111100 | 5400861200 | 28650 | 28600 | 28650 | 28600 | 78 |
| 492 | 20241016 | 111000 | 5398629550 | 28600 | 28600 | 28650 | 28600 | 228 |
| 493 | 20241016 | 110900 | 5392105000 | 28650 | 28650 | 28650 | 28600 | 2110 |
| 494 | 20241016 | 110800 | 5331753500 | 28650 | 28650 | 28650 | 28600 | 88 |
| 495 | 20241016 | 110700 | 5329236000 | 28650 | 28600 | 28650 | 28600 | 133 |
| 496 | 20241016 | 110600 | 5325431600 | 28600 | 28500 | 28600 | 28500 | 7158 |
| 497 | 20241016 | 110500 | 5120890250 | 28550 | 28500 | 28550 | 28500 | 52 |
| 498 | 20241016 | 110400 | 5119407700 | 28550 | 28500 | 28550 | 28500 | 197 |
| 499 | 20241016 | 110300 | 5113790450 | 28500 | 28500 | 28500 | 28500 | 217 |
| 500 | 20241016 | 110200 | 5107605950 | 28500 | 28500 | 28500 | 28500 | 16 |
| 501 | 20241016 | 110100 | 5107149950 | 28550 | 28500 | 28550 | 28500 | 162 |
| 502 | 20241016 | 110000 | 5102530450 | 28500 | 28500 | 28500 | 28500 | 58 |
| 503 | 20241016 | 105900 | 5100877450 | 28500 | 28550 | 28550 | 28500 | 158 |
| 504 | 20241016 | 105800 | 5096371950 | 28500 | 28500 | 28500 | 28500 | 185 |
| 505 | 20241016 | 105700 | 5091099450 | 28500 | 28500 | 28500 | 28500 | 183 |
| 506 | 20241016 | 105600 | 5085883950 | 28500 | 28550 | 28550 | 28500 | 105 |
| 507 | 20241016 | 105500 | 5082886900 | 28550 | 28550 | 28550 | 28550 | 50 |
| 508 | 20241016 | 105400 | 5081459400 | 28550 | 28550 | 28550 | 28450 | 100 |
| 509 | 20241016 | 105300 | 5078605400 | 28600 | 28450 | 28600 | 28450 | 60 |
| 510 | 20241016 | 105200 | 5076893350 | 28450 | 28550 | 28550 | 28450 | 152 |
| 511 | 20241016 | 105100 | 5072563800 | 28400 | 28550 | 28600 | 28400 | 1798 |
| 512 | 20241016 | 105000 | 5021373600 | 28550 | 28450 | 28550 | 28450 | 153 |
| 513 | 20241016 | 104900 | 5017014200 | 28450 | 28500 | 28500 | 28450 | 291 |
| 514 | 20241016 | 104800 | 5008724700 | 28550 | 28550 | 28550 | 28550 | 100 |
| 515 | 20241016 | 104700 | 5005869700 | 28550 | 28550 | 28600 | 28550 | 55 |
| 516 | 20241016 | 104600 | 5004297250 | 28550 | 28550 | 28550 | 28500 | 938 |
| 517 | 20241016 | 104500 | 4977533200 | 28550 | 28600 | 28600 | 28550 | 31 |
| 518 | 20241016 | 104400 | 4976648100 | 28600 | 28550 | 28600 | 28550 | 644 |
| 519 | 20241016 | 104300 | 4958237050 | 28550 | 28550 | 28600 | 28550 | 241 |
| 520 | 20241016 | 104200 | 4951356400 | 28550 | 28550 | 28550 | 28550 | 40 |
| 521 | 20241016 | 104100 | 4950214400 | 28600 | 28500 | 28600 | 28450 | 82 |
| 522 | 20241016 | 104000 | 4947873150 | 28450 | 28600 | 28600 | 28450 | 1407 |
| 523 | 20241016 | 103900 | 4907756000 | 28600 | 28600 | 28600 | 28550 | 245 |
| 524 | 20241016 | 103800 | 4900749500 | 28600 | 28600 | 28600 | 28600 | 68 |
| 525 | 20241016 | 103700 | 4898804700 | 28550 | 28550 | 28600 | 28550 | 134 |
| 526 | 20241016 | 103600 | 4894973400 | 28600 | 28650 | 28650 | 28550 | 497 |
| 527 | 20241016 | 103500 | 4880767900 | 28650 | 28550 | 28650 | 28550 | 80 |
| 528 | 20241016 | 103400 | 4878476950 | 28550 | 28550 | 28550 | 28550 | 30 |
| 529 | 20241016 | 103300 | 4877620450 | 28550 | 28600 | 28600 | 28550 | 210 |
| 530 | 20241016 | 103200 | 4871619450 | 28600 | 28500 | 28600 | 28500 | 303 |
| 531 | 20241016 | 103100 | 4862963700 | 28500 | 28500 | 28550 | 28500 | 230 |
| 532 | 20241016 | 103000 | 4856406950 | 28500 | 28550 | 28550 | 28500 | 74 |
| 533 | 20241016 | 102900 | 4854296000 | 28550 | 28500 | 28550 | 28500 | 60 |
| 534 | 20241016 | 102800 | 4852583500 | 28500 | 28500 | 28500 | 28500 | 294 |
| 535 | 20241016 | 102700 | 4844204500 | 28500 | 28650 | 28650 | 28500 | 294 |
| 536 | 20241016 | 102600 | 4835808200 | 28600 | 28650 | 28700 | 28600 | 3236 |
| 537 | 20241016 | 102500 | 4743102350 | 28700 | 28650 | 28700 | 28650 | 246 |
| 538 | 20241016 | 102400 | 4736048150 | 28650 | 28700 | 28700 | 28650 | 125 |
| 539 | 20241016 | 102300 | 4732465900 | 28650 | 28700 | 28700 | 28650 | 456 |
| 540 | 20241016 | 102200 | 4719382100 | 28700 | 28650 | 28700 | 28600 | 1254 |
| 541 | 20241016 | 102100 | 4683442000 | 28650 | 28650 | 28650 | 28600 | 399 |
| 542 | 20241016 | 102000 | 4672013200 | 28650 | 28550 | 28650 | 28550 | 1049 |
| 543 | 20241016 | 101900 | 4641999050 | 28550 | 28550 | 28600 | 28550 | 163 |
| 544 | 20241016 | 101800 | 4637344700 | 28550 | 28500 | 28550 | 28500 | 1227 |
| 545 | 20241016 | 101700 | 4602369150 | 28550 | 28500 | 28550 | 28500 | 493 |
| 546 | 20241016 | 101600 | 4588301800 | 28500 | 28500 | 28500 | 28500 | 475 |
| 547 | 20241016 | 101500 | 4574764300 | 28500 | 28550 | 28550 | 28500 | 119 |
| 548 | 20241016 | 101400 | 4571371950 | 28550 | 28550 | 28550 | 28500 | 529 |
| 549 | 20241016 | 101300 | 4556273000 | 28550 | 28600 | 28600 | 28550 | 519 |
| 550 | 20241016 | 101200 | 4541453200 | 28550 | 28550 | 28550 | 28550 | 212 |
| 551 | 20241016 | 101100 | 4535400600 | 28550 | 28600 | 28600 | 28550 | 58 |
| 552 | 20241016 | 101000 | 4533744650 | 28600 | 28600 | 28600 | 28600 | 462 |
| 553 | 20241016 | 100900 | 4520531450 | 28600 | 28600 | 28600 | 28600 | 676 |
| 554 | 20241016 | 100800 | 4501197850 | 28550 | 28550 | 28600 | 28500 | 292 |
| 555 | 20241016 | 100700 | 4492862600 | 28500 | 28450 | 28550 | 28450 | 651 |
| 556 | 20241016 | 100600 | 4474293050 | 28500 | 28500 | 28500 | 28450 | 261 |
| 557 | 20241016 | 100500 | 4466864900 | 28500 | 28450 | 28500 | 28450 | 816 |
| 558 | 20241016 | 100400 | 4443625550 | 28450 | 28450 | 28450 | 28450 | 302 |
| 559 | 20241016 | 100300 | 4435033650 | 28500 | 28500 | 28500 | 28500 | 8 |
| 560 | 20241016 | 100200 | 4434805650 | 28500 | 28450 | 28500 | 28450 | 240 |
| 561 | 20241016 | 100100 | 4427968450 | 28450 | 28400 | 28450 | 28400 | 2383 |
| 562 | 20241016 | 100000 | 4360261900 | 28350 | 28350 | 28400 | 28350 | 1358 |
| 563 | 20241016 | 095900 | 4321762500 | 28400 | 28350 | 28400 | 28350 | 620 |
| 564 | 20241016 | 095800 | 4304157950 | 28400 | 28400 | 28400 | 28350 | 903 |
| 565 | 20241016 | 095700 | 4278530750 | 28400 | 28450 | 28500 | 28400 | 898 |
| 566 | 20241016 | 095600 | 4253022850 | 28500 | 28500 | 28550 | 28450 | 1461 |
| 567 | 20241016 | 095500 | 4211391900 | 28550 | 28600 | 28600 | 28550 | 632 |
| 568 | 20241016 | 095400 | 4193325900 | 28600 | 28650 | 28650 | 28600 | 1569 |
| 569 | 20241016 | 095300 | 4148451750 | 28650 | 28650 | 28650 | 28600 | 239 |
| 570 | 20241016 | 095200 | 4141605450 | 28650 | 28650 | 28650 | 28650 | 411 |
| 571 | 20241016 | 095100 | 4129830300 | 28650 | 28700 | 28700 | 28650 | 329 |
| 572 | 20241016 | 095000 | 4120404350 | 28650 | 28650 | 28700 | 28650 | 456 |
| 573 | 20241016 | 094900 | 4107335750 | 28650 | 28650 | 28650 | 28650 | 2054 |
| 574 | 20241016 | 094800 | 4048488650 | 28650 | 28650 | 28700 | 28600 | 941 |
| 575 | 20241016 | 094700 | 4021510850 | 28650 | 28700 | 28700 | 28650 | 641 |
| 576 | 20241016 | 094600 | 4003121750 | 28700 | 28700 | 28750 | 28700 | 760 |
| 577 | 20241016 | 094500 | 3981288850 | 28700 | 28700 | 28750 | 28700 | 1399 |
| 578 | 20241016 | 094400 | 3941119400 | 28700 | 28650 | 28750 | 28650 | 3144 |
| 579 | 20241016 | 094300 | 3850865700 | 28650 | 28650 | 28650 | 28600 | 874 |
| 580 | 20241016 | 094200 | 3825826150 | 28650 | 28650 | 28650 | 28650 | 787 |
| 581 | 20241016 | 094100 | 3803278600 | 28600 | 28600 | 28650 | 28550 | 3880 |
| 582 | 20241016 | 094000 | 3692207550 | 28550 | 28550 | 28550 | 28550 | 1451 |
| 583 | 20241016 | 093900 | 3650781500 | 28600 | 28600 | 28650 | 28550 | 1207 |
| 584 | 20241016 | 093800 | 3616260900 | 28600 | 28500 | 28600 | 28500 | 5244 |
| 585 | 20241016 | 093700 | 3466309050 | 28550 | 28550 | 28600 | 28550 | 1683 |
| 586 | 20241016 | 093600 | 3418258450 | 28550 | 28500 | 28550 | 28500 | 335 |
| 587 | 20241016 | 093500 | 3408702350 | 28450 | 28450 | 28500 | 28450 | 2708 |
| 588 | 20241016 | 093400 | 3331527500 | 28400 | 28450 | 28450 | 28400 | 1750 |
| 589 | 20241016 | 093300 | 3281741750 | 28450 | 28300 | 28450 | 28300 | 1638 |
| 590 | 20241016 | 093200 | 3235257900 | 28300 | 28250 | 28300 | 28200 | 1081 |
| 591 | 20241016 | 093100 | 3204700300 | 28250 | 28350 | 28350 | 28250 | 322 |
| 592 | 20241016 | 093000 | 3195595800 | 28350 | 28300 | 28350 | 28250 | 2742 |
| 593 | 20241016 | 092900 | 3117995050 | 28300 | 28350 | 28350 | 28300 | 260 |
| 594 | 20241016 | 092800 | 3110625000 | 28350 | 28300 | 28450 | 28300 | 1284 |
| 595 | 20241016 | 092700 | 3074213900 | 28300 | 28350 | 28350 | 28300 | 807 |
| 596 | 20241016 | 092600 | 3051367350 | 28300 | 28250 | 28300 | 28200 | 262 |
| 597 | 20241016 | 092500 | 3043958650 | 28200 | 28300 | 28450 | 28200 | 1053 |
| 598 | 20241016 | 092400 | 3014199100 | 28300 | 28500 | 28500 | 28300 | 1556 |
| 599 | 20241016 | 092300 | 2970004050 | 28500 | 28550 | 28550 | 28450 | 1085 |
| 600 | 20241016 | 092200 | 2939100950 | 28500 | 28550 | 28550 | 28500 | 1022 |
| 601 | 20241016 | 092100 | 2909929600 | 28550 | 28600 | 28600 | 28550 | 1522 |
| 602 | 20241016 | 092000 | 2866448250 | 28600 | 28400 | 28600 | 28350 | 7164 |
| 603 | 20241016 | 091900 | 2662361450 | 28450 | 28400 | 28450 | 28300 | 1397 |
| 604 | 20241016 | 091800 | 2622685100 | 28400 | 28450 | 28450 | 28350 | 919 |
| 605 | 20241016 | 091700 | 2596582800 | 28450 | 28300 | 28450 | 28300 | 2599 |
| 606 | 20241016 | 091600 | 2522797750 | 28500 | 28200 | 28550 | 28200 | 7702 |
| 607 | 20241016 | 091500 | 2303917500 | 28200 | 28050 | 28200 | 28050 | 120 |
| 608 | 20241016 | 091400 | 2300538500 | 28050 | 28050 | 28100 | 28050 | 3141 |
| 609 | 20241016 | 091300 | 2212368000 | 28050 | 28100 | 28150 | 28050 | 3302 |
| 610 | 20241016 | 091200 | 2119508800 | 28100 | 28100 | 28100 | 28050 | 423 |
| 611 | 20241016 | 091100 | 2107622550 | 28100 | 28100 | 28150 | 28050 | 1451 |
| 612 | 20241016 | 091000 | 2066854700 | 28050 | 28000 | 28100 | 28000 | 1213 |
| 613 | 20241016 | 090900 | 2032851350 | 28000 | 28050 | 28100 | 28000 | 3447 |
| 614 | 20241016 | 090800 | 1936188000 | 28050 | 28150 | 28200 | 28050 | 1749 |
| 615 | 20241016 | 090700 | 1887042750 | 28150 | 28250 | 28250 | 28150 | 2700 |
| 616 | 20241016 | 090600 | 1810893200 | 28250 | 28300 | 28400 | 28250 | 2743 |
| 617 | 20241016 | 090500 | 1733322750 | 28350 | 28400 | 28550 | 28350 | 7072 |
| 618 | 20241016 | 090400 | 1532037900 | 28400 | 28150 | 28400 | 28150 | 10182 |
| 619 | 20241016 | 090300 | 1244068900 | 28150 | 27900 | 28200 | 27800 | 15256 |
| 620 | 20241016 | 090200 | 816269250 | 27800 | 27550 | 27800 | 27500 | 2960 |
| 621 | 20241016 | 090100 | 734388600 | 27550 | 27400 | 27750 | 27350 | 4743 |
| 622 | 20241016 | 090000 | 603755350 | 27350 | 27600 | 27600 | 27150 | 21837 |