32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 190000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 3478 |
| 3 | 20241023 | 185900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20241023 | 185800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20241023 | 185700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20241023 | 185600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20241023 | 185500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20241023 | 185400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20241023 | 185300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20241023 | 185200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20241023 | 185100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20241023 | 185000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20241023 | 184900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20241023 | 184800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20241023 | 184700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20241023 | 184600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20241023 | 184500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20241023 | 184400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20241023 | 184300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20241023 | 184200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20241023 | 184100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20241023 | 184000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20241023 | 183900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20241023 | 183800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20241023 | 183700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20241023 | 183600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20241023 | 183500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20241023 | 183400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20241023 | 183300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20241023 | 183200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20241023 | 183100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20241023 | 183000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 3478 |
| 33 | 20241023 | 182900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20241023 | 182800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20241023 | 182700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20241023 | 182600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20241023 | 182500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20241023 | 182400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20241023 | 182300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20241023 | 182200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20241023 | 182100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20241023 | 182000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20241023 | 181900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20241023 | 181800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20241023 | 181700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20241023 | 181600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20241023 | 181500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20241023 | 181400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20241023 | 181300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20241023 | 181200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20241023 | 181100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20241023 | 181000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20241023 | 180900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20241023 | 180800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20241023 | 180700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20241023 | 180600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20241023 | 180500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20241023 | 180400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20241023 | 180300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20241023 | 180200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20241023 | 180100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20241023 | 180000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 3478 |
| 63 | 20241023 | 175900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20241023 | 175800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20241023 | 175700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20241023 | 175600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20241023 | 175500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20241023 | 175400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20241023 | 175300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20241023 | 175200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20241023 | 175100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20241023 | 175000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20241023 | 174900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20241023 | 174800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20241023 | 174700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20241023 | 174600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20241023 | 174500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20241023 | 174400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20241023 | 174300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20241023 | 174200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20241023 | 174100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20241023 | 174000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20241023 | 173900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20241023 | 173800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20241023 | 173700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20241023 | 173600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20241023 | 173500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20241023 | 173400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20241023 | 173300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20241023 | 173200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20241023 | 173100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20241023 | 173000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 3478 |
| 93 | 20241023 | 172900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20241023 | 172800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20241023 | 172700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20241023 | 172600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20241023 | 172500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20241023 | 172400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20241023 | 172300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20241023 | 172200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20241023 | 172100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20241023 | 172000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20241023 | 171900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20241023 | 171800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20241023 | 171700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20241023 | 171600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20241023 | 171500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20241023 | 171400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20241023 | 171300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20241023 | 171200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20241023 | 171100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20241023 | 171000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20241023 | 170900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20241023 | 170800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20241023 | 170700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20241023 | 170600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20241023 | 170500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20241023 | 170400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20241023 | 170300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20241023 | 170200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20241023 | 170100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20241023 | 170000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 3478 |
| 123 | 20241023 | 165900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20241023 | 165800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20241023 | 165700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20241023 | 165600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20241023 | 165500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20241023 | 165400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20241023 | 165300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20241023 | 165200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20241023 | 165100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20241023 | 165000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20241023 | 164900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20241023 | 164800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20241023 | 164700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20241023 | 164600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20241023 | 164500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20241023 | 164400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20241023 | 164300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20241023 | 164200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20241023 | 164100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20241023 | 164000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20241023 | 163900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20241023 | 163800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20241023 | 163700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20241023 | 163600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20241023 | 163500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20241023 | 163400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20241023 | 163300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20241023 | 163200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20241023 | 163100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20241023 | 163000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 3478 |
| 153 | 20241023 | 162900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20241023 | 162800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20241023 | 162700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20241023 | 162600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20241023 | 162500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20241023 | 162400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20241023 | 162300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20241023 | 162200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20241023 | 162100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20241023 | 162000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20241023 | 161900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20241023 | 161800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20241023 | 161700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20241023 | 161600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20241023 | 161500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20241023 | 161400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20241023 | 161300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20241023 | 161200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20241023 | 161100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20241023 | 161000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20241023 | 160900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20241023 | 160800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20241023 | 160700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20241023 | 160600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20241023 | 160500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20241023 | 160400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20241023 | 160300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20241023 | 160200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20241023 | 160100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20241023 | 160000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 3478 |
| 183 | 20241023 | 155900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20241023 | 155800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20241023 | 155700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20241023 | 155600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20241023 | 155500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20241023 | 155400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20241023 | 155300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20241023 | 155200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20241023 | 155100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20241023 | 155000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20241023 | 154900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20241023 | 154800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20241023 | 154700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20241023 | 154600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20241023 | 154500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20241023 | 154400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20241023 | 154300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20241023 | 154200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20241023 | 154100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20241023 | 154000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20241023 | 153900 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20241023 | 153800 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20241023 | 153700 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20241023 | 153600 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20241023 | 153500 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20241023 | 153400 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20241023 | 153300 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20241023 | 153200 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20241023 | 153100 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20241023 | 153000 | 6829384350 | 23250 | 23250 | 23250 | 23250 | 6956 |
| 213 | 20241023 | 152900 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20241023 | 152800 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20241023 | 152700 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20241023 | 152600 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20241023 | 152500 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20241023 | 152400 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20241023 | 152300 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20241023 | 152200 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20241023 | 152100 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20241023 | 152000 | 6748520850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20241023 | 151900 | 6748520850 | 23150 | 23100 | 23200 | 23050 | 1053 |
| 224 | 20241023 | 151800 | 6724169450 | 23150 | 23200 | 23200 | 23100 | 211 |
| 225 | 20241023 | 151700 | 6719291600 | 23100 | 23100 | 23150 | 23100 | 1339 |
| 226 | 20241023 | 151600 | 6688356150 | 23200 | 23100 | 23250 | 23100 | 1316 |
| 227 | 20241023 | 151500 | 6657889350 | 23100 | 23100 | 23200 | 23050 | 955 |
| 228 | 20241023 | 151400 | 6635846650 | 23100 | 23200 | 23200 | 23050 | 904 |
| 229 | 20241023 | 151300 | 6614960400 | 23100 | 23300 | 23300 | 23050 | 2117 |
| 230 | 20241023 | 151200 | 6565880450 | 23300 | 23350 | 23500 | 23300 | 602 |
| 231 | 20241023 | 151100 | 6551780700 | 23450 | 23450 | 23500 | 23300 | 4700 |
| 232 | 20241023 | 151000 | 6441750900 | 23500 | 23500 | 23500 | 23450 | 1014 |
| 233 | 20241023 | 150900 | 6417936100 | 23500 | 23450 | 23500 | 23450 | 1012 |
| 234 | 20241023 | 150800 | 6394159700 | 23450 | 23500 | 23500 | 23450 | 259 |
| 235 | 20241023 | 150700 | 6388083050 | 23500 | 23400 | 23500 | 23400 | 1419 |
| 236 | 20241023 | 150600 | 6354805600 | 23450 | 23400 | 23450 | 23300 | 3482 |
| 237 | 20241023 | 150500 | 6273489650 | 23400 | 23350 | 23400 | 23350 | 242 |
| 238 | 20241023 | 150400 | 6267829350 | 23350 | 23350 | 23400 | 23350 | 274 |
| 239 | 20241023 | 150300 | 6261424750 | 23400 | 23400 | 23400 | 23350 | 518 |
| 240 | 20241023 | 150200 | 6249321100 | 23400 | 23350 | 23400 | 23350 | 466 |
| 241 | 20241023 | 150100 | 6238430150 | 23350 | 23400 | 23400 | 23300 | 775 |
| 242 | 20241023 | 150000 | 6220320950 | 23400 | 23450 | 23450 | 23350 | 2543 |
| 243 | 20241023 | 145900 | 6160806100 | 23450 | 23350 | 23450 | 23350 | 599 |
| 244 | 20241023 | 145800 | 6146786400 | 23350 | 23400 | 23450 | 23350 | 1388 |
| 245 | 20241023 | 145700 | 6114305750 | 23350 | 23300 | 23350 | 23300 | 779 |
| 246 | 20241023 | 145600 | 6096132850 | 23300 | 23300 | 23350 | 23250 | 389 |
| 247 | 20241023 | 145500 | 6087055050 | 23300 | 23350 | 23400 | 23300 | 482 |
| 248 | 20241023 | 145400 | 6075788400 | 23350 | 23350 | 23400 | 23350 | 571 |
| 249 | 20241023 | 145300 | 6062446900 | 23300 | 23200 | 23350 | 23150 | 442 |
| 250 | 20241023 | 145200 | 6052169750 | 23200 | 23200 | 23250 | 23150 | 731 |
| 251 | 20241023 | 145100 | 6035207850 | 23200 | 23350 | 23350 | 23150 | 3820 |
| 252 | 20241023 | 145000 | 5946629750 | 23350 | 23350 | 23400 | 23200 | 2606 |
| 253 | 20241023 | 144900 | 5885890650 | 23350 | 23350 | 23400 | 23300 | 391 |
| 254 | 20241023 | 144800 | 5876758900 | 23400 | 23350 | 23400 | 23250 | 802 |
| 255 | 20241023 | 144700 | 5858054050 | 23400 | 23350 | 23400 | 23350 | 625 |
| 256 | 20241023 | 144600 | 5843446650 | 23400 | 23350 | 23450 | 23300 | 4748 |
| 257 | 20241023 | 144500 | 5732413600 | 23350 | 23450 | 23500 | 23350 | 2075 |
| 258 | 20241023 | 144400 | 5683859400 | 23400 | 23350 | 23450 | 23250 | 1489 |
| 259 | 20241023 | 144300 | 5649138050 | 23300 | 23350 | 23350 | 23300 | 414 |
| 260 | 20241023 | 144200 | 5639481700 | 23350 | 23350 | 23400 | 23250 | 6394 |
| 261 | 20241023 | 144100 | 5490052900 | 23350 | 23250 | 23350 | 23200 | 1693 |
| 262 | 20241023 | 144000 | 5450615600 | 23250 | 23200 | 23250 | 23200 | 703 |
| 263 | 20241023 | 143900 | 5434287850 | 23200 | 23300 | 23300 | 23200 | 273 |
| 264 | 20241023 | 143800 | 5427936600 | 23300 | 23200 | 23300 | 23200 | 1422 |
| 265 | 20241023 | 143700 | 5394875300 | 23200 | 23200 | 23200 | 23200 | 538 |
| 266 | 20241023 | 143600 | 5382393700 | 23150 | 23050 | 23200 | 23000 | 911 |
| 267 | 20241023 | 143500 | 5361328300 | 23000 | 23100 | 23100 | 22950 | 783 |
| 268 | 20241023 | 143400 | 5343305900 | 23050 | 23100 | 23100 | 23050 | 558 |
| 269 | 20241023 | 143300 | 5330431100 | 23100 | 23150 | 23150 | 23050 | 1444 |
| 270 | 20241023 | 143200 | 5297115650 | 23150 | 23250 | 23400 | 23150 | 10809 |
| 271 | 20241023 | 143100 | 5045550500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 272 | 20241023 | 143000 | 5045550500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 273 | 20241023 | 142900 | 5045550500 | 23200 | 23150 | 23200 | 23100 | 4370 |
| 274 | 20241023 | 142800 | 4944259550 | 23100 | 23100 | 23100 | 23050 | 417 |
| 275 | 20241023 | 142700 | 4934626900 | 23100 | 22950 | 23150 | 22950 | 6997 |
| 276 | 20241023 | 142600 | 4773290650 | 22900 | 22900 | 22950 | 22850 | 315 |
| 277 | 20241023 | 142500 | 4766077000 | 22900 | 22850 | 22900 | 22750 | 2646 |
| 278 | 20241023 | 142400 | 4705608550 | 22850 | 22900 | 22900 | 22850 | 272 |
| 279 | 20241023 | 142300 | 4699387050 | 22900 | 22950 | 22950 | 22750 | 1626 |
| 280 | 20241023 | 142200 | 4662260500 | 22950 | 22950 | 22950 | 22900 | 205 |
| 281 | 20241023 | 142100 | 4657556200 | 22950 | 22900 | 22950 | 22900 | 325 |
| 282 | 20241023 | 142000 | 4650101350 | 22950 | 22950 | 22950 | 22850 | 674 |
| 283 | 20241023 | 141900 | 4634640150 | 23000 | 22900 | 23000 | 22900 | 501 |
| 284 | 20241023 | 141800 | 4623144900 | 22950 | 22900 | 22950 | 22900 | 540 |
| 285 | 20241023 | 141700 | 4610775250 | 22900 | 22950 | 22950 | 22850 | 717 |
| 286 | 20241023 | 141600 | 4594357150 | 22950 | 22900 | 22950 | 22900 | 257 |
| 287 | 20241023 | 141500 | 4588464600 | 22900 | 22950 | 22950 | 22900 | 508 |
| 288 | 20241023 | 141400 | 4576827700 | 22950 | 22950 | 22950 | 22900 | 298 |
| 289 | 20241023 | 141300 | 4569998100 | 22950 | 22950 | 22950 | 22900 | 433 |
| 290 | 20241023 | 141200 | 4560067200 | 22950 | 23000 | 23000 | 22900 | 437 |
| 291 | 20241023 | 141100 | 4550038400 | 22950 | 22900 | 22950 | 22900 | 395 |
| 292 | 20241023 | 141000 | 4540980700 | 22900 | 22900 | 22900 | 22900 | 902 |
| 293 | 20241023 | 140900 | 4520324900 | 22900 | 22900 | 22900 | 22900 | 282 |
| 294 | 20241023 | 140800 | 4513867100 | 22850 | 22900 | 22900 | 22850 | 426 |
| 295 | 20241023 | 140700 | 4504122750 | 22900 | 22850 | 22900 | 22850 | 403 |
| 296 | 20241023 | 140600 | 4494898700 | 22850 | 23000 | 23000 | 22800 | 2709 |
| 297 | 20241023 | 140500 | 4433013150 | 23000 | 22950 | 23050 | 22900 | 2043 |
| 298 | 20241023 | 140400 | 4386079050 | 22950 | 23000 | 23000 | 22950 | 1099 |
| 299 | 20241023 | 140300 | 4360844050 | 22950 | 22950 | 23000 | 22950 | 192 |
| 300 | 20241023 | 140200 | 4356434000 | 22900 | 22950 | 22950 | 22900 | 406 |
| 301 | 20241023 | 140100 | 4347124300 | 22950 | 22950 | 22950 | 22900 | 164 |
| 302 | 20241023 | 140000 | 4343360600 | 22950 | 22950 | 22950 | 22950 | 530 |
| 303 | 20241023 | 135900 | 4331197100 | 22950 | 22950 | 22950 | 22900 | 309 |
| 304 | 20241023 | 135800 | 4324116300 | 22950 | 22950 | 22950 | 22900 | 650 |
| 305 | 20241023 | 135700 | 4309207250 | 22900 | 22950 | 22950 | 22900 | 508 |
| 306 | 20241023 | 135600 | 4297550550 | 23000 | 23000 | 23000 | 22950 | 534 |
| 307 | 20241023 | 135500 | 4285274300 | 22950 | 22950 | 23000 | 22950 | 593 |
| 308 | 20241023 | 135400 | 4271647100 | 23000 | 22950 | 23000 | 22950 | 296 |
| 309 | 20241023 | 135300 | 4264841500 | 22950 | 22900 | 22950 | 22900 | 472 |
| 310 | 20241023 | 135200 | 4254011900 | 22950 | 23000 | 23000 | 22900 | 904 |
| 311 | 20241023 | 135100 | 4233266550 | 22950 | 23000 | 23000 | 22950 | 315 |
| 312 | 20241023 | 135000 | 4226028750 | 23000 | 22950 | 23000 | 22950 | 339 |
| 313 | 20241023 | 134900 | 4218243950 | 22950 | 22950 | 22950 | 22900 | 528 |
| 314 | 20241023 | 134800 | 4206131350 | 22950 | 22900 | 22950 | 22850 | 584 |
| 315 | 20241023 | 134700 | 4192748850 | 22900 | 22950 | 22950 | 22900 | 833 |
| 316 | 20241023 | 134600 | 4173663950 | 22950 | 22850 | 22950 | 22850 | 1125 |
| 317 | 20241023 | 134500 | 4147892650 | 22900 | 22950 | 22950 | 22850 | 1993 |
| 318 | 20241023 | 134400 | 4102279200 | 22950 | 22900 | 22950 | 22900 | 692 |
| 319 | 20241023 | 134300 | 4086399400 | 22950 | 22950 | 22950 | 22900 | 510 |
| 320 | 20241023 | 134200 | 4074711000 | 22950 | 22950 | 22950 | 22950 | 261 |
| 321 | 20241023 | 134100 | 4068721050 | 22950 | 22950 | 22950 | 22900 | 496 |
| 322 | 20241023 | 134000 | 4057343750 | 22950 | 23050 | 23050 | 22900 | 2390 |
| 323 | 20241023 | 133900 | 4002434050 | 23050 | 23000 | 23050 | 23000 | 817 |
| 324 | 20241023 | 133800 | 3983636350 | 22950 | 22900 | 23000 | 22900 | 1076 |
| 325 | 20241023 | 133700 | 3958962950 | 22850 | 22850 | 22900 | 22800 | 459 |
| 326 | 20241023 | 133600 | 3948475550 | 22850 | 22850 | 22900 | 22850 | 452 |
| 327 | 20241023 | 133500 | 3938137050 | 22900 | 22850 | 22900 | 22850 | 1930 |
| 328 | 20241023 | 133400 | 3894008050 | 22800 | 22850 | 22900 | 22800 | 1512 |
| 329 | 20241023 | 133300 | 3859490300 | 22850 | 22900 | 22950 | 22850 | 643 |
| 330 | 20241023 | 133200 | 3844774900 | 22950 | 23000 | 23000 | 22750 | 10588 |
| 331 | 20241023 | 133100 | 3602735550 | 23000 | 23000 | 23050 | 22950 | 807 |
| 332 | 20241023 | 133000 | 3584169800 | 23000 | 23050 | 23100 | 23000 | 1093 |
| 333 | 20241023 | 132900 | 3558999950 | 23050 | 23000 | 23050 | 22950 | 9463 |
| 334 | 20241023 | 132800 | 3341359700 | 22950 | 22950 | 23000 | 22900 | 3879 |
| 335 | 20241023 | 132700 | 3252287250 | 22950 | 22800 | 22950 | 22800 | 3711 |
| 336 | 20241023 | 132600 | 3167408400 | 22800 | 22850 | 22850 | 22700 | 940 |
| 337 | 20241023 | 132500 | 3146040100 | 22800 | 22800 | 22850 | 22800 | 766 |
| 338 | 20241023 | 132400 | 3128562850 | 22850 | 22750 | 22850 | 22750 | 922 |
| 339 | 20241023 | 132300 | 3107530450 | 22850 | 22850 | 22900 | 22750 | 1451 |
| 340 | 20241023 | 132200 | 3074433900 | 22900 | 22950 | 22950 | 22850 | 728 |
| 341 | 20241023 | 132100 | 3057748900 | 22900 | 22900 | 22950 | 22900 | 918 |
| 342 | 20241023 | 132000 | 3036690100 | 22900 | 22850 | 22900 | 22850 | 1736 |
| 343 | 20241023 | 131900 | 2996961900 | 22850 | 22800 | 22850 | 22800 | 1062 |
| 344 | 20241023 | 131800 | 2972731650 | 22800 | 22800 | 22800 | 22800 | 531 |
| 345 | 20241023 | 131700 | 2960624850 | 22800 | 22800 | 22800 | 22750 | 1315 |
| 346 | 20241023 | 131600 | 2930679400 | 22750 | 22650 | 22800 | 22650 | 6292 |
| 347 | 20241023 | 131500 | 2787801700 | 22650 | 22650 | 22650 | 22600 | 993 |
| 348 | 20241023 | 131400 | 2765325000 | 22650 | 22650 | 22650 | 22600 | 368 |
| 349 | 20241023 | 131300 | 2757000600 | 22650 | 22650 | 22650 | 22650 | 179 |
| 350 | 20241023 | 131200 | 2752946250 | 22650 | 22650 | 22650 | 22600 | 270 |
| 351 | 20241023 | 131100 | 2746836450 | 22650 | 22650 | 22650 | 22650 | 605 |
| 352 | 20241023 | 131000 | 2733133200 | 22650 | 22700 | 22700 | 22650 | 337 |
| 353 | 20241023 | 130900 | 2725484200 | 22700 | 22650 | 22700 | 22650 | 2276 |
| 354 | 20241023 | 130800 | 2673875100 | 22650 | 22650 | 22700 | 22600 | 1472 |
| 355 | 20241023 | 130700 | 2640499150 | 22650 | 22650 | 22700 | 22600 | 385 |
| 356 | 20241023 | 130600 | 2631782500 | 22650 | 22550 | 22650 | 22500 | 4382 |
| 357 | 20241023 | 130500 | 2532796450 | 22550 | 22450 | 22550 | 22450 | 2133 |
| 358 | 20241023 | 130400 | 2484802900 | 22450 | 22400 | 22500 | 22400 | 1235 |
| 359 | 20241023 | 130300 | 2457077350 | 22400 | 22450 | 22450 | 22400 | 1123 |
| 360 | 20241023 | 130200 | 2431913750 | 22450 | 22450 | 22500 | 22400 | 1542 |
| 361 | 20241023 | 130100 | 2397291600 | 22450 | 22500 | 22500 | 22450 | 336 |
| 362 | 20241023 | 130000 | 2389738400 | 22500 | 22450 | 22500 | 22450 | 123 |
| 363 | 20241023 | 125900 | 2386973700 | 22500 | 22450 | 22500 | 22400 | 1756 |
| 364 | 20241023 | 125800 | 2347534600 | 22500 | 22500 | 22550 | 22400 | 1693 |
| 365 | 20241023 | 125700 | 2309463150 | 22500 | 22500 | 22550 | 22400 | 4799 |
| 366 | 20241023 | 125600 | 2201523450 | 22550 | 22400 | 22550 | 22350 | 7764 |
| 367 | 20241023 | 125500 | 2026884950 | 22400 | 22400 | 22450 | 22400 | 1128 |
| 368 | 20241023 | 125400 | 2001603200 | 22400 | 22400 | 22400 | 22350 | 1286 |
| 369 | 20241023 | 125300 | 1972828450 | 22400 | 22350 | 22400 | 22300 | 1738 |
| 370 | 20241023 | 125200 | 1933984450 | 22300 | 22200 | 22300 | 22200 | 5669 |
| 371 | 20241023 | 125100 | 1807878750 | 22200 | 22150 | 22200 | 22150 | 208 |
| 372 | 20241023 | 125000 | 1803269750 | 22150 | 22200 | 22200 | 22100 | 1069 |
| 373 | 20241023 | 124900 | 1779600550 | 22200 | 22150 | 22200 | 22150 | 166 |
| 374 | 20241023 | 124800 | 1775916200 | 22200 | 22150 | 22200 | 22150 | 319 |
| 375 | 20241023 | 124700 | 1768846200 | 22150 | 22150 | 22150 | 22150 | 361 |
| 376 | 20241023 | 124600 | 1760850050 | 22150 | 22100 | 22150 | 22100 | 263 |
| 377 | 20241023 | 124500 | 1755032300 | 22100 | 22100 | 22100 | 22100 | 207 |
| 378 | 20241023 | 124400 | 1750457600 | 22100 | 22100 | 22100 | 22100 | 465 |
| 379 | 20241023 | 124300 | 1740181100 | 22100 | 22100 | 22100 | 22100 | 125 |
| 380 | 20241023 | 124200 | 1737418600 | 22100 | 22050 | 22100 | 22050 | 336 |
| 381 | 20241023 | 124100 | 1730001350 | 22050 | 22050 | 22050 | 22050 | 121 |
| 382 | 20241023 | 124000 | 1727333300 | 22050 | 22050 | 22050 | 22050 | 173 |
| 383 | 20241023 | 123900 | 1723518650 | 22050 | 22050 | 22050 | 22050 | 143 |
| 384 | 20241023 | 123800 | 1720365500 | 22050 | 22050 | 22050 | 22000 | 65 |
| 385 | 20241023 | 123700 | 1718932300 | 22050 | 22050 | 22050 | 22050 | 216 |
| 386 | 20241023 | 123600 | 1714169500 | 22050 | 22050 | 22050 | 22050 | 94 |
| 387 | 20241023 | 123500 | 1712096800 | 22050 | 22000 | 22050 | 22000 | 622 |
| 388 | 20241023 | 123400 | 1698407500 | 22050 | 22050 | 22100 | 22050 | 213 |
| 389 | 20241023 | 123300 | 1693707700 | 22050 | 22050 | 22050 | 22000 | 255 |
| 390 | 20241023 | 123200 | 1688085950 | 22050 | 22000 | 22050 | 22000 | 178 |
| 391 | 20241023 | 123100 | 1684161300 | 22050 | 22050 | 22050 | 22050 | 208 |
| 392 | 20241023 | 123000 | 1679574900 | 22100 | 22100 | 22100 | 22100 | 92 |
| 393 | 20241023 | 122900 | 1677541700 | 22100 | 22100 | 22100 | 22050 | 778 |
| 394 | 20241023 | 122800 | 1660377650 | 22100 | 22100 | 22100 | 22100 | 390 |
| 395 | 20241023 | 122700 | 1651758650 | 22100 | 22100 | 22100 | 22050 | 773 |
| 396 | 20241023 | 122600 | 1634677100 | 22050 | 22050 | 22050 | 22050 | 190 |
| 397 | 20241023 | 122500 | 1630487600 | 22050 | 22050 | 22050 | 22050 | 383 |
| 398 | 20241023 | 122400 | 1622042450 | 22050 | 22100 | 22150 | 22050 | 444 |
| 399 | 20241023 | 122300 | 1612248250 | 22100 | 22050 | 22100 | 22050 | 680 |
| 400 | 20241023 | 122200 | 1597221050 | 22100 | 22100 | 22100 | 22000 | 285 |
| 401 | 20241023 | 122100 | 1590927150 | 22100 | 22050 | 22100 | 22050 | 206 |
| 402 | 20241023 | 122000 | 1586376300 | 22050 | 22050 | 22100 | 22000 | 229 |
| 403 | 20241023 | 121900 | 1581325650 | 22000 | 22000 | 22050 | 22000 | 138 |
| 404 | 20241023 | 121800 | 1578283300 | 22050 | 22050 | 22050 | 22050 | 96 |
| 405 | 20241023 | 121700 | 1576166500 | 22050 | 22050 | 22050 | 22050 | 142 |
| 406 | 20241023 | 121600 | 1573035400 | 22050 | 22050 | 22050 | 22050 | 178 |
| 407 | 20241023 | 121500 | 1569110500 | 22050 | 22050 | 22050 | 22050 | 121 |
| 408 | 20241023 | 121400 | 1566442450 | 22050 | 22050 | 22050 | 22000 | 254 |
| 409 | 20241023 | 121300 | 1560847050 | 22050 | 22050 | 22050 | 22000 | 626 |
| 410 | 20241023 | 121200 | 1547070450 | 22050 | 22050 | 22100 | 22050 | 199 |
| 411 | 20241023 | 121100 | 1542682450 | 22000 | 22100 | 22100 | 22000 | 1487 |
| 412 | 20241023 | 121000 | 1509854450 | 22100 | 22050 | 22100 | 22050 | 207 |
| 413 | 20241023 | 120900 | 1505282350 | 22050 | 22100 | 22150 | 22050 | 507 |
| 414 | 20241023 | 120800 | 1494071300 | 22100 | 22100 | 22100 | 22050 | 399 |
| 415 | 20241023 | 120700 | 1485263400 | 22150 | 22100 | 22150 | 22100 | 173 |
| 416 | 20241023 | 120600 | 1481431700 | 22100 | 22100 | 22100 | 22100 | 296 |
| 417 | 20241023 | 120500 | 1474890100 | 22100 | 22100 | 22100 | 22100 | 86 |
| 418 | 20241023 | 120400 | 1472989500 | 22100 | 22150 | 22150 | 22050 | 389 |
| 419 | 20241023 | 120300 | 1464391900 | 22100 | 22100 | 22150 | 22100 | 598 |
| 420 | 20241023 | 120200 | 1451167700 | 22150 | 22100 | 22150 | 22050 | 1328 |
| 421 | 20241023 | 120100 | 1421802000 | 22050 | 21950 | 22150 | 21950 | 5233 |
| 422 | 20241023 | 120000 | 1306628850 | 21950 | 21950 | 22000 | 21950 | 826 |
| 423 | 20241023 | 115900 | 1288492700 | 21950 | 21950 | 21950 | 21900 | 139 |
| 424 | 20241023 | 115800 | 1285443000 | 21900 | 22000 | 22000 | 21900 | 603 |
| 425 | 20241023 | 115700 | 1272204300 | 22000 | 21950 | 22000 | 21950 | 729 |
| 426 | 20241023 | 115600 | 1256198500 | 21950 | 21950 | 21950 | 21950 | 112 |
| 427 | 20241023 | 115500 | 1253740100 | 21950 | 21950 | 21950 | 21900 | 199 |
| 428 | 20241023 | 115400 | 1249372150 | 21950 | 21900 | 21950 | 21900 | 636 |
| 429 | 20241023 | 115300 | 1235417900 | 21900 | 21900 | 21900 | 21900 | 173 |
| 430 | 20241023 | 115200 | 1231629200 | 21900 | 21900 | 21900 | 21850 | 169 |
| 431 | 20241023 | 115100 | 1227929800 | 21900 | 21950 | 21950 | 21900 | 89 |
| 432 | 20241023 | 115000 | 1225980050 | 21950 | 21900 | 21950 | 21900 | 420 |
| 433 | 20241023 | 114900 | 1216780950 | 21900 | 21850 | 21900 | 21800 | 830 |
| 434 | 20241023 | 114800 | 1198644000 | 21900 | 21900 | 21900 | 21900 | 173 |
| 435 | 20241023 | 114700 | 1194855300 | 21850 | 21950 | 21950 | 21850 | 142 |
| 436 | 20241023 | 114600 | 1191742150 | 21950 | 21950 | 21950 | 21950 | 139 |
| 437 | 20241023 | 114500 | 1188691100 | 21950 | 21950 | 21950 | 21900 | 205 |
| 438 | 20241023 | 114400 | 1184191600 | 21950 | 21900 | 21950 | 21900 | 124 |
| 439 | 20241023 | 114300 | 1181474900 | 21900 | 21950 | 21950 | 21900 | 204 |
| 440 | 20241023 | 114200 | 1177000200 | 21900 | 21900 | 21950 | 21900 | 204 |
| 441 | 20241023 | 114100 | 1172524500 | 21900 | 21900 | 21900 | 21900 | 160 |
| 442 | 20241023 | 114000 | 1169020500 | 21900 | 21900 | 21900 | 21900 | 208 |
| 443 | 20241023 | 113900 | 1164465300 | 21900 | 21850 | 21900 | 21850 | 544 |
| 444 | 20241023 | 113800 | 1152575750 | 21850 | 21850 | 21850 | 21850 | 238 |
| 445 | 20241023 | 113700 | 1147375450 | 21850 | 21800 | 21850 | 21800 | 134 |
| 446 | 20241023 | 113600 | 1144450050 | 21850 | 21800 | 21850 | 21800 | 172 |
| 447 | 20241023 | 113500 | 1140694350 | 21850 | 21900 | 21900 | 21800 | 824 |
| 448 | 20241023 | 113400 | 1122681900 | 21900 | 21900 | 21900 | 21850 | 875 |
| 449 | 20241023 | 113300 | 1103519450 | 21900 | 21900 | 21900 | 21900 | 538 |
| 450 | 20241023 | 113200 | 1091737250 | 21900 | 21900 | 21900 | 21900 | 416 |
| 451 | 20241023 | 113100 | 1082626850 | 21900 | 21850 | 21900 | 21850 | 283 |
| 452 | 20241023 | 113000 | 1076438850 | 21850 | 21850 | 21850 | 21850 | 202 |
| 453 | 20241023 | 112900 | 1072025150 | 21850 | 21800 | 21850 | 21800 | 101 |
| 454 | 20241023 | 112800 | 1069818600 | 21850 | 21800 | 21850 | 21800 | 534 |
| 455 | 20241023 | 112700 | 1058162950 | 21800 | 21800 | 21800 | 21800 | 328 |
| 456 | 20241023 | 112600 | 1051012550 | 21750 | 21700 | 21750 | 21650 | 1441 |
| 457 | 20241023 | 112500 | 1019728400 | 21650 | 21650 | 21650 | 21650 | 1140 |
| 458 | 20241023 | 112400 | 995047400 | 21650 | 21650 | 21650 | 21650 | 154 |
| 459 | 20241023 | 112300 | 991713300 | 21650 | 21650 | 21650 | 21650 | 737 |
| 460 | 20241023 | 112200 | 975757250 | 21650 | 21650 | 21650 | 21600 | 175 |
| 461 | 20241023 | 112100 | 971969750 | 21600 | 21600 | 21650 | 21600 | 219 |
| 462 | 20241023 | 112000 | 967231850 | 21600 | 21650 | 21650 | 21600 | 57 |
| 463 | 20241023 | 111900 | 965999550 | 21650 | 21500 | 21650 | 21500 | 3065 |
| 464 | 20241023 | 111800 | 899928350 | 21500 | 21450 | 21500 | 21450 | 10528 |
| 465 | 20241023 | 111700 | 674089400 | 21450 | 21400 | 21450 | 21400 | 98 |
| 466 | 20241023 | 111600 | 671987350 | 21450 | 21450 | 21450 | 21450 | 1210 |
| 467 | 20241023 | 111500 | 646032850 | 21450 | 21400 | 21450 | 21400 | 81 |
| 468 | 20241023 | 111400 | 644296150 | 21400 | 21400 | 21400 | 21400 | 306 |
| 469 | 20241023 | 111300 | 637747750 | 21400 | 21400 | 21400 | 21400 | 196 |
| 470 | 20241023 | 111200 | 633553350 | 21350 | 21400 | 21400 | 21350 | 84 |
| 471 | 20241023 | 111100 | 631755800 | 21400 | 21400 | 21400 | 21400 | 60 |
| 472 | 20241023 | 111000 | 630471800 | 21400 | 21400 | 21400 | 21400 | 49 |
| 473 | 20241023 | 110900 | 629423200 | 21400 | 21400 | 21400 | 21400 | 109 |
| 474 | 20241023 | 110800 | 627090600 | 21400 | 21400 | 21400 | 21400 | 103 |
| 475 | 20241023 | 110700 | 624886400 | 21350 | 21350 | 21350 | 21350 | 71 |
| 476 | 20241023 | 110600 | 623370550 | 21350 | 21350 | 21350 | 21350 | 85 |
| 477 | 20241023 | 110500 | 621555800 | 21350 | 21350 | 21350 | 21350 | 68 |
| 478 | 20241023 | 110400 | 620104000 | 21350 | 21350 | 21350 | 21350 | 104 |
| 479 | 20241023 | 110300 | 617883600 | 21300 | 21350 | 21350 | 21300 | 138 |
| 480 | 20241023 | 110200 | 614939200 | 21350 | 21350 | 21350 | 21350 | 94 |
| 481 | 20241023 | 110100 | 612932300 | 21350 | 21350 | 21350 | 21350 | 95 |
| 482 | 20241023 | 110000 | 610904050 | 21350 | 21300 | 21350 | 21300 | 79 |
| 483 | 20241023 | 105900 | 609217450 | 21350 | 21350 | 21350 | 21350 | 96 |
| 484 | 20241023 | 105800 | 607167850 | 21350 | 21350 | 21350 | 21350 | 13 |
| 485 | 20241023 | 105700 | 606890300 | 21350 | 21350 | 21350 | 21350 | 92 |
| 486 | 20241023 | 105600 | 604926100 | 21350 | 21350 | 21350 | 21350 | 78 |
| 487 | 20241023 | 105500 | 603260800 | 21350 | 21350 | 21350 | 21350 | 104 |
| 488 | 20241023 | 105400 | 601040400 | 21300 | 21350 | 21350 | 21300 | 60 |
| 489 | 20241023 | 105300 | 599759450 | 21350 | 21350 | 21350 | 21350 | 107 |
| 490 | 20241023 | 105200 | 597475000 | 21350 | 21350 | 21350 | 21350 | 90 |
| 491 | 20241023 | 105100 | 595553500 | 21350 | 21350 | 21350 | 21350 | 71 |
| 492 | 20241023 | 105000 | 594037650 | 21350 | 21350 | 21350 | 21350 | 116 |
| 493 | 20241023 | 104900 | 591561050 | 21350 | 21350 | 21350 | 21350 | 82 |
| 494 | 20241023 | 104800 | 589810350 | 21350 | 21400 | 21400 | 21350 | 114 |
| 495 | 20241023 | 104700 | 587371400 | 21350 | 21400 | 21400 | 21350 | 71 |
| 496 | 20241023 | 104600 | 585855150 | 21450 | 21400 | 21450 | 21400 | 339 |
| 497 | 20241023 | 104500 | 578597500 | 21450 | 21450 | 21450 | 21450 | 109 |
| 498 | 20241023 | 104400 | 576259450 | 21450 | 21450 | 21450 | 21450 | 70 |
| 499 | 20241023 | 104300 | 574757950 | 21400 | 21450 | 21450 | 21400 | 75 |
| 500 | 20241023 | 104200 | 573149850 | 21450 | 21400 | 21450 | 21400 | 132 |
| 501 | 20241023 | 104100 | 570323300 | 21450 | 21450 | 21450 | 21450 | 63 |
| 502 | 20241023 | 104000 | 568971950 | 21450 | 21450 | 21450 | 21450 | 72 |
| 503 | 20241023 | 103900 | 567427550 | 21450 | 21400 | 21450 | 21400 | 129 |
| 504 | 20241023 | 103800 | 564666200 | 21450 | 21450 | 21450 | 21450 | 80 |
| 505 | 20241023 | 103700 | 562950200 | 21450 | 21400 | 21450 | 21400 | 127 |
| 506 | 20241023 | 103600 | 560231750 | 21400 | 21400 | 21450 | 21400 | 326 |
| 507 | 20241023 | 103500 | 553250550 | 21400 | 21400 | 21400 | 21400 | 67 |
| 508 | 20241023 | 103400 | 551816750 | 21400 | 21350 | 21400 | 21350 | 513 |
| 509 | 20241023 | 103300 | 540860250 | 21350 | 21350 | 21350 | 21350 | 86 |
| 510 | 20241023 | 103200 | 539024150 | 21350 | 21300 | 21350 | 21300 | 257 |
| 511 | 20241023 | 103100 | 533547200 | 21300 | 21350 | 21350 | 21300 | 229 |
| 512 | 20241023 | 103000 | 528663900 | 21350 | 21450 | 21450 | 21350 | 291 |
| 513 | 20241023 | 102900 | 522444800 | 21400 | 21550 | 21550 | 21400 | 384 |
| 514 | 20241023 | 102800 | 514206850 | 21500 | 21550 | 21550 | 21500 | 124 |
| 515 | 20241023 | 102700 | 511536650 | 21500 | 21500 | 21550 | 21500 | 91 |
| 516 | 20241023 | 102600 | 509579600 | 21500 | 21500 | 21500 | 21450 | 427 |
| 517 | 20241023 | 102500 | 500399150 | 21450 | 21450 | 21500 | 21450 | 76 |
| 518 | 20241023 | 102400 | 498767150 | 21450 | 21450 | 21450 | 21450 | 32 |
| 519 | 20241023 | 102300 | 498080750 | 21450 | 21450 | 21500 | 21400 | 198 |
| 520 | 20241023 | 102200 | 493838950 | 21500 | 21450 | 21500 | 21450 | 251 |
| 521 | 20241023 | 102100 | 488452800 | 21450 | 21500 | 21500 | 21450 | 55 |
| 522 | 20241023 | 102000 | 487270350 | 21450 | 21450 | 21500 | 21450 | 230 |
| 523 | 20241023 | 101900 | 482331800 | 21500 | 21450 | 21500 | 21350 | 239 |
| 524 | 20241023 | 101800 | 477208050 | 21450 | 21450 | 21450 | 21450 | 1227 |
| 525 | 20241023 | 101700 | 450888900 | 21550 | 21550 | 21550 | 21550 | 55 |
| 526 | 20241023 | 101600 | 449703650 | 21550 | 21500 | 21550 | 21500 | 96 |
| 527 | 20241023 | 101500 | 447635000 | 21500 | 21500 | 21500 | 21500 | 90 |
| 528 | 20241023 | 101400 | 445700000 | 21500 | 21500 | 21500 | 21500 | 9 |
| 529 | 20241023 | 101300 | 445506500 | 21550 | 21550 | 21550 | 21500 | 294 |
| 530 | 20241023 | 101200 | 439176450 | 21550 | 21500 | 21550 | 21500 | 275 |
| 531 | 20241023 | 101100 | 433258700 | 21500 | 21500 | 21500 | 21500 | 17 |
| 532 | 20241023 | 101000 | 432893200 | 21550 | 21500 | 21550 | 21500 | 1078 |
| 533 | 20241023 | 100900 | 409713300 | 21500 | 21450 | 21500 | 21450 | 142 |
| 534 | 20241023 | 100800 | 406660800 | 21450 | 21450 | 21500 | 21450 | 382 |
| 535 | 20241023 | 100700 | 398464650 | 21450 | 21400 | 21450 | 21400 | 220 |
| 536 | 20241023 | 100600 | 393756600 | 21350 | 21400 | 21400 | 21350 | 48 |
| 537 | 20241023 | 100500 | 392729450 | 21400 | 21400 | 21400 | 21400 | 80 |
| 538 | 20241023 | 100400 | 391017450 | 21400 | 21400 | 21450 | 21400 | 980 |
| 539 | 20241023 | 100300 | 370041800 | 21400 | 21400 | 21400 | 21400 | 75 |
| 540 | 20241023 | 100200 | 368436800 | 21400 | 21400 | 21400 | 21400 | 201 |
| 541 | 20241023 | 100100 | 364135400 | 21400 | 21300 | 21400 | 21300 | 419 |
| 542 | 20241023 | 100000 | 355190150 | 21300 | 21200 | 21300 | 21150 | 749 |
| 543 | 20241023 | 095900 | 339288350 | 21200 | 21200 | 21200 | 21200 | 177 |
| 544 | 20241023 | 095800 | 335535950 | 21200 | 21200 | 21200 | 21200 | 94 |
| 545 | 20241023 | 095700 | 333543150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 546 | 20241023 | 095600 | 333543150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 547 | 20241023 | 095500 | 333543150 | 21200 | 21200 | 21200 | 21200 | 38 |
| 548 | 20241023 | 095400 | 332737550 | 21200 | 21200 | 21200 | 21200 | 5 |
| 549 | 20241023 | 095300 | 332631550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 550 | 20241023 | 095200 | 332631550 | 21200 | 21200 | 21200 | 21200 | 39 |
| 551 | 20241023 | 095100 | 331804750 | 21200 | 21200 | 21200 | 21200 | 5 |
| 552 | 20241023 | 095000 | 331698750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 553 | 20241023 | 094900 | 331698750 | 21200 | 21200 | 21200 | 21200 | 208 |
| 554 | 20241023 | 094800 | 327289150 | 21250 | 21250 | 21250 | 21250 | 854 |
| 555 | 20241023 | 094700 | 309141650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 556 | 20241023 | 094600 | 309141650 | 21300 | 21300 | 21300 | 21300 | 100 |
| 557 | 20241023 | 094500 | 307011650 | 21250 | 21250 | 21250 | 21250 | 13 |
| 558 | 20241023 | 094400 | 306735400 | 21250 | 21250 | 21250 | 21250 | 53 |
| 559 | 20241023 | 094300 | 305609150 | 21250 | 21250 | 21250 | 21250 | 47 |
| 560 | 20241023 | 094200 | 304610400 | 21250 | 21250 | 21250 | 21250 | 10 |
| 561 | 20241023 | 094100 | 304397900 | 21250 | 21200 | 21250 | 21150 | 268 |
| 562 | 20241023 | 094000 | 298708050 | 21200 | 21150 | 21200 | 21150 | 180 |
| 563 | 20241023 | 093900 | 294900800 | 21150 | 21150 | 21200 | 21150 | 240 |
| 564 | 20241023 | 093800 | 289824650 | 21150 | 21200 | 21200 | 21150 | 535 |
| 565 | 20241023 | 093700 | 278508950 | 21200 | 21200 | 21250 | 21200 | 5 |
| 566 | 20241023 | 093600 | 278402900 | 21200 | 21200 | 21200 | 21200 | 76 |
| 567 | 20241023 | 093500 | 276791700 | 21200 | 21150 | 21200 | 21150 | 219 |
| 568 | 20241023 | 093400 | 272154850 | 21150 | 21100 | 21150 | 21100 | 138 |
| 569 | 20241023 | 093300 | 269239400 | 21100 | 21100 | 21100 | 21100 | 19 |
| 570 | 20241023 | 093200 | 268838500 | 21100 | 21100 | 21150 | 21100 | 16 |
| 571 | 20241023 | 093100 | 268500800 | 21150 | 21050 | 21150 | 21050 | 305 |
| 572 | 20241023 | 093000 | 262079800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 573 | 20241023 | 092900 | 262079800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 574 | 20241023 | 092800 | 262079800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 575 | 20241023 | 092700 | 262079800 | 21000 | 21000 | 21000 | 21000 | 10 |
| 576 | 20241023 | 092600 | 261869800 | 21000 | 20900 | 21050 | 20900 | 315 |
| 577 | 20241023 | 092500 | 255270000 | 20900 | 20850 | 20900 | 20850 | 408 |
| 578 | 20241023 | 092400 | 246744150 | 20850 | 20800 | 20850 | 20800 | 657 |
| 579 | 20241023 | 092300 | 233050650 | 20800 | 20800 | 20800 | 20800 | 10 |
| 580 | 20241023 | 092200 | 232842650 | 20800 | 20800 | 20800 | 20800 | 218 |
| 581 | 20241023 | 092100 | 228308250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 582 | 20241023 | 092000 | 228308250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 583 | 20241023 | 091900 | 228308250 | 20800 | 20850 | 20850 | 20800 | 1608 |
| 584 | 20241023 | 091800 | 194836850 | 20800 | 20800 | 20850 | 20800 | 88 |
| 585 | 20241023 | 091700 | 193004900 | 20850 | 20900 | 20900 | 20800 | 295 |
| 586 | 20241023 | 091600 | 186855400 | 20900 | 20900 | 20900 | 20800 | 69 |
| 587 | 20241023 | 091500 | 185416700 | 20750 | 20650 | 20750 | 20600 | 2768 |
| 588 | 20241023 | 091400 | 128216500 | 20700 | 20650 | 20700 | 20650 | 107 |
| 589 | 20241023 | 091300 | 126001650 | 20650 | 20650 | 20700 | 20650 | 61 |
| 590 | 20241023 | 091200 | 124741950 | 20700 | 20600 | 20700 | 20600 | 203 |
| 591 | 20241023 | 091100 | 120560050 | 20600 | 20550 | 20600 | 20550 | 3 |
| 592 | 20241023 | 091000 | 120498350 | 20550 | 20600 | 20600 | 20550 | 370 |
| 593 | 20241023 | 090900 | 112890350 | 20550 | 20700 | 20700 | 20500 | 1376 |
| 594 | 20241023 | 090800 | 84541450 | 20750 | 20750 | 20750 | 20750 | 120 |
| 595 | 20241023 | 090700 | 82051450 | 20700 | 20700 | 20700 | 20700 | 1090 |
| 596 | 20241023 | 090600 | 59488450 | 20650 | 20700 | 20700 | 20600 | 1527 |
| 597 | 20241023 | 090500 | 27953350 | 20700 | 20800 | 20800 | 20700 | 430 |
| 598 | 20241023 | 090400 | 19027450 | 20800 | 20900 | 20950 | 20800 | 248 |
| 599 | 20241023 | 090300 | 13851150 | 21000 | 21000 | 21000 | 20900 | 465 |
| 600 | 20241023 | 090200 | 4110400 | 21000 | 21000 | 21000 | 21000 | 11 |
| 601 | 20241023 | 090100 | 3879400 | 21150 | 21150 | 21150 | 21150 | 35 |
| 602 | 20241023 | 090000 | 3139150 | 21150 | 21100 | 21150 | 21000 | 149 |