33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 3 | 20241023 | 192600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20241023 | 192500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20241023 | 192400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20241023 | 192300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20241023 | 192200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20241023 | 192100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20241023 | 192000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20241023 | 191900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20241023 | 191800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20241023 | 191700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20241023 | 191600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20241023 | 191500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20241023 | 191400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20241023 | 191300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20241023 | 191200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20241023 | 191100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20241023 | 191000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20241023 | 190900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20241023 | 190800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20241023 | 190700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20241023 | 190600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20241023 | 190500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20241023 | 190400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20241023 | 190300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20241023 | 190200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20241023 | 190100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20241023 | 190000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20241023 | 185900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20241023 | 185800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20241023 | 185700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 33 | 20241023 | 185600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20241023 | 185500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20241023 | 185400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20241023 | 185300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20241023 | 185200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20241023 | 185100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20241023 | 185000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20241023 | 184900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20241023 | 184800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20241023 | 184700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20241023 | 184600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20241023 | 184500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20241023 | 184400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20241023 | 184300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20241023 | 184200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20241023 | 184100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20241023 | 184000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20241023 | 183900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20241023 | 183800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20241023 | 183700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20241023 | 183600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20241023 | 183500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20241023 | 183400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20241023 | 183300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20241023 | 183200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20241023 | 183100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20241023 | 183000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20241023 | 182900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20241023 | 182800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20241023 | 182700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 63 | 20241023 | 182600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20241023 | 182500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20241023 | 182400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20241023 | 182300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20241023 | 182200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20241023 | 182100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20241023 | 182000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20241023 | 181900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20241023 | 181800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20241023 | 181700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20241023 | 181600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20241023 | 181500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20241023 | 181400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20241023 | 181300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20241023 | 181200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20241023 | 181100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20241023 | 181000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20241023 | 180900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20241023 | 180800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20241023 | 180700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20241023 | 180600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20241023 | 180500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20241023 | 180400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20241023 | 180300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20241023 | 180200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20241023 | 180100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20241023 | 180000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20241023 | 175900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20241023 | 175800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20241023 | 175700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 93 | 20241023 | 175600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20241023 | 175500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20241023 | 175400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20241023 | 175300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20241023 | 175200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20241023 | 175100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20241023 | 175000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20241023 | 174900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20241023 | 174800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20241023 | 174700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20241023 | 174600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20241023 | 174500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20241023 | 174400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20241023 | 174300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20241023 | 174200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20241023 | 174100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20241023 | 174000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20241023 | 173900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20241023 | 173800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20241023 | 173700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20241023 | 173600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20241023 | 173500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20241023 | 173400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20241023 | 173300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20241023 | 173200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20241023 | 173100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20241023 | 173000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20241023 | 172900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20241023 | 172800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20241023 | 172700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 123 | 20241023 | 172600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20241023 | 172500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20241023 | 172400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20241023 | 172300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20241023 | 172200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20241023 | 172100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20241023 | 172000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20241023 | 171900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20241023 | 171800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20241023 | 171700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20241023 | 171600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20241023 | 171500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20241023 | 171400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20241023 | 171300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20241023 | 171200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20241023 | 171100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20241023 | 171000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20241023 | 170900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20241023 | 170800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20241023 | 170700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20241023 | 170600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20241023 | 170500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20241023 | 170400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20241023 | 170300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20241023 | 170200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20241023 | 170100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20241023 | 170000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20241023 | 165900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20241023 | 165800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20241023 | 165700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 153 | 20241023 | 165600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20241023 | 165500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20241023 | 165400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20241023 | 165300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20241023 | 165200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20241023 | 165100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20241023 | 165000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20241023 | 164900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20241023 | 164800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20241023 | 164700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20241023 | 164600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20241023 | 164500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20241023 | 164400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20241023 | 164300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20241023 | 164200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20241023 | 164100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20241023 | 164000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20241023 | 163900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20241023 | 163800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20241023 | 163700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20241023 | 163600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20241023 | 163500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20241023 | 163400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20241023 | 163300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20241023 | 163200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20241023 | 163100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20241023 | 163000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20241023 | 162900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20241023 | 162800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20241023 | 162700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 183 | 20241023 | 162600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20241023 | 162500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20241023 | 162400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20241023 | 162300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20241023 | 162200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20241023 | 162100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20241023 | 162000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20241023 | 161900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20241023 | 161800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20241023 | 161700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20241023 | 161600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20241023 | 161500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20241023 | 161400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20241023 | 161300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20241023 | 161200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20241023 | 161100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20241023 | 161000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20241023 | 160900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20241023 | 160800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20241023 | 160700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20241023 | 160600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20241023 | 160500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20241023 | 160400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20241023 | 160300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20241023 | 160200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20241023 | 160100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20241023 | 160000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20241023 | 155900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20241023 | 155800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20241023 | 155700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 213 | 20241023 | 155600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20241023 | 155500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20241023 | 155400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20241023 | 155300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20241023 | 155200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20241023 | 155100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20241023 | 155000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20241023 | 154900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20241023 | 154800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20241023 | 154700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20241023 | 154600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20241023 | 154500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20241023 | 154400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20241023 | 154300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20241023 | 154200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20241023 | 154100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20241023 | 154000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20241023 | 153900 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20241023 | 153800 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 232 | 20241023 | 153700 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20241023 | 153600 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20241023 | 153500 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 235 | 20241023 | 153400 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 236 | 20241023 | 153300 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 237 | 20241023 | 153200 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 238 | 20241023 | 153100 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20241023 | 153000 | 5698132900 | 25000 | 25000 | 25000 | 25000 | 6154 |
| 240 | 20241023 | 152900 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20241023 | 152800 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20241023 | 152700 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 243 | 20241023 | 152600 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20241023 | 152500 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 245 | 20241023 | 152400 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 246 | 20241023 | 152300 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 247 | 20241023 | 152200 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 248 | 20241023 | 152100 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 249 | 20241023 | 152000 | 5544282900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 250 | 20241023 | 151900 | 5544282900 | 25000 | 24950 | 25000 | 24950 | 742 |
| 251 | 20241023 | 151800 | 5525752550 | 25000 | 24950 | 25000 | 24950 | 732 |
| 252 | 20241023 | 151700 | 5507467000 | 25000 | 25000 | 25000 | 24950 | 54 |
| 253 | 20241023 | 151600 | 5506117650 | 25000 | 25000 | 25050 | 24950 | 1407 |
| 254 | 20241023 | 151500 | 5470942600 | 25000 | 25000 | 25050 | 24950 | 1904 |
| 255 | 20241023 | 151400 | 5423343900 | 24950 | 25100 | 25100 | 24950 | 3639 |
| 256 | 20241023 | 151300 | 5332366600 | 25100 | 25100 | 25150 | 25000 | 2574 |
| 257 | 20241023 | 151200 | 5267921050 | 25150 | 25100 | 25150 | 25100 | 202 |
| 258 | 20241023 | 151100 | 5262850500 | 25100 | 25100 | 25150 | 25100 | 231 |
| 259 | 20241023 | 151000 | 5257048350 | 25150 | 25100 | 25150 | 25100 | 399 |
| 260 | 20241023 | 150900 | 5247027400 | 25100 | 25200 | 25200 | 25100 | 976 |
| 261 | 20241023 | 150800 | 5222458550 | 25100 | 25150 | 25250 | 25100 | 597 |
| 262 | 20241023 | 150700 | 5207439350 | 25200 | 25200 | 25200 | 25150 | 634 |
| 263 | 20241023 | 150600 | 5191466000 | 25150 | 25200 | 25250 | 25150 | 1428 |
| 264 | 20241023 | 150500 | 5155494600 | 25150 | 25200 | 25200 | 25150 | 321 |
| 265 | 20241023 | 150400 | 5147411350 | 25200 | 25200 | 25200 | 25150 | 144 |
| 266 | 20241023 | 150300 | 5143785650 | 25150 | 25200 | 25250 | 25150 | 1948 |
| 267 | 20241023 | 150200 | 5094675750 | 25200 | 25250 | 25250 | 25200 | 763 |
| 268 | 20241023 | 150100 | 5075447450 | 25250 | 25200 | 25250 | 25200 | 200 |
| 269 | 20241023 | 150000 | 5070401900 | 25250 | 25300 | 25350 | 25250 | 1168 |
| 270 | 20241023 | 145900 | 5040851000 | 25300 | 25350 | 25350 | 25250 | 4130 |
| 271 | 20241023 | 145800 | 4936305250 | 25350 | 25300 | 25350 | 25300 | 1034 |
| 272 | 20241023 | 145700 | 4910143100 | 25300 | 25300 | 25300 | 25300 | 955 |
| 273 | 20241023 | 145600 | 4885981600 | 25300 | 25300 | 25300 | 25250 | 389 |
| 274 | 20241023 | 145500 | 4876149200 | 25300 | 25300 | 25350 | 25250 | 842 |
| 275 | 20241023 | 145400 | 4854850150 | 25300 | 25300 | 25350 | 25300 | 1848 |
| 276 | 20241023 | 145300 | 4808023200 | 25300 | 25200 | 25300 | 25200 | 647 |
| 277 | 20241023 | 145200 | 4791674900 | 25250 | 25250 | 25250 | 25200 | 1621 |
| 278 | 20241023 | 145100 | 4750746500 | 25250 | 25300 | 25350 | 25250 | 1123 |
| 279 | 20241023 | 145000 | 4722310800 | 25300 | 25300 | 25300 | 25250 | 469 |
| 280 | 20241023 | 144900 | 4710447200 | 25300 | 25250 | 25300 | 25250 | 1090 |
| 281 | 20241023 | 144800 | 4682873050 | 25250 | 25350 | 25350 | 25250 | 967 |
| 282 | 20241023 | 144700 | 4658374350 | 25300 | 25250 | 25300 | 25250 | 1590 |
| 283 | 20241023 | 144600 | 4618161500 | 25300 | 25250 | 25300 | 25250 | 825 |
| 284 | 20241023 | 144500 | 4597296200 | 25250 | 25250 | 25300 | 25250 | 1076 |
| 285 | 20241023 | 144400 | 4570084550 | 25250 | 25200 | 25300 | 25200 | 267 |
| 286 | 20241023 | 144300 | 4563347000 | 25300 | 25250 | 25300 | 25200 | 416 |
| 287 | 20241023 | 144200 | 4552843000 | 25250 | 25250 | 25300 | 25200 | 915 |
| 288 | 20241023 | 144100 | 4529741300 | 25200 | 25150 | 25200 | 25150 | 663 |
| 289 | 20241023 | 144000 | 4513035500 | 25150 | 25200 | 25200 | 25150 | 468 |
| 290 | 20241023 | 143900 | 4501252650 | 25150 | 25200 | 25200 | 25150 | 469 |
| 291 | 20241023 | 143800 | 4489433950 | 25150 | 25200 | 25200 | 25150 | 78 |
| 292 | 20241023 | 143700 | 4487470100 | 25200 | 25200 | 25200 | 25150 | 616 |
| 293 | 20241023 | 143600 | 4471962700 | 25200 | 25150 | 25200 | 25150 | 593 |
| 294 | 20241023 | 143500 | 4457023300 | 25150 | 25250 | 25250 | 25150 | 2265 |
| 295 | 20241023 | 143400 | 4399931850 | 25200 | 25250 | 25300 | 25200 | 1509 |
| 296 | 20241023 | 143300 | 4361842500 | 25250 | 25250 | 25300 | 25200 | 1964 |
| 297 | 20241023 | 143200 | 4312251900 | 25300 | 25300 | 25300 | 25300 | 1083 |
| 298 | 20241023 | 143100 | 4284852000 | 25250 | 25200 | 25250 | 25150 | 1603 |
| 299 | 20241023 | 143000 | 4244391800 | 25200 | 25200 | 25200 | 25200 | 353 |
| 300 | 20241023 | 142900 | 4235496200 | 25200 | 25200 | 25250 | 25200 | 4226 |
| 301 | 20241023 | 142800 | 4128971050 | 25200 | 25200 | 25200 | 25150 | 770 |
| 302 | 20241023 | 142700 | 4109571000 | 25200 | 25150 | 25200 | 25100 | 4487 |
| 303 | 20241023 | 142600 | 3996652000 | 25100 | 25150 | 25150 | 25100 | 617 |
| 304 | 20241023 | 142500 | 3981139250 | 25150 | 25100 | 25150 | 25100 | 185 |
| 305 | 20241023 | 142400 | 3976488700 | 25150 | 25100 | 25150 | 25050 | 424 |
| 306 | 20241023 | 142300 | 3965851050 | 25100 | 25100 | 25100 | 25050 | 196 |
| 307 | 20241023 | 142200 | 3960931800 | 25100 | 25000 | 25100 | 24950 | 1435 |
| 308 | 20241023 | 142100 | 3924964800 | 24950 | 25000 | 25000 | 24950 | 35 |
| 309 | 20241023 | 142000 | 3924089850 | 25000 | 24950 | 25050 | 24950 | 438 |
| 310 | 20241023 | 141900 | 3913138600 | 24950 | 24950 | 25000 | 24950 | 758 |
| 311 | 20241023 | 141800 | 3894226050 | 24950 | 24950 | 25000 | 24950 | 660 |
| 312 | 20241023 | 141700 | 3877756700 | 24950 | 25000 | 25050 | 24950 | 373 |
| 313 | 20241023 | 141600 | 3868429950 | 25000 | 25000 | 25000 | 24950 | 321 |
| 314 | 20241023 | 141500 | 3860405100 | 25000 | 24900 | 25000 | 24900 | 1913 |
| 315 | 20241023 | 141400 | 3812613800 | 24900 | 24950 | 24950 | 24850 | 1041 |
| 316 | 20241023 | 141300 | 3786644200 | 24900 | 24850 | 24900 | 24850 | 47 |
| 317 | 20241023 | 141200 | 3785475650 | 24900 | 24850 | 24900 | 24850 | 579 |
| 318 | 20241023 | 141100 | 3771059050 | 24850 | 24850 | 24850 | 24850 | 276 |
| 319 | 20241023 | 141000 | 3764200450 | 24850 | 24850 | 24900 | 24850 | 69 |
| 320 | 20241023 | 140900 | 3762485700 | 24850 | 24850 | 24900 | 24850 | 334 |
| 321 | 20241023 | 140800 | 3754185750 | 24850 | 24850 | 24850 | 24850 | 123 |
| 322 | 20241023 | 140700 | 3751129200 | 24850 | 24850 | 24850 | 24800 | 974 |
| 323 | 20241023 | 140600 | 3726931550 | 24850 | 24850 | 24850 | 24850 | 44 |
| 324 | 20241023 | 140500 | 3725838150 | 24850 | 24800 | 24850 | 24800 | 1067 |
| 325 | 20241023 | 140400 | 3699328700 | 24800 | 24750 | 24800 | 24750 | 1140 |
| 326 | 20241023 | 140300 | 3671057200 | 24750 | 24750 | 24800 | 24750 | 114 |
| 327 | 20241023 | 140200 | 3668232950 | 24750 | 24750 | 24750 | 24750 | 48 |
| 328 | 20241023 | 140100 | 3667044950 | 24750 | 24800 | 24800 | 24750 | 287 |
| 329 | 20241023 | 140000 | 3659927400 | 24800 | 24750 | 24800 | 24750 | 247 |
| 330 | 20241023 | 135900 | 3653813450 | 24750 | 24800 | 24800 | 24750 | 2059 |
| 331 | 20241023 | 135800 | 3602822300 | 24750 | 24800 | 24800 | 24750 | 1308 |
| 332 | 20241023 | 135700 | 3570444350 | 24800 | 24800 | 24800 | 24800 | 162 |
| 333 | 20241023 | 135600 | 3566426750 | 24800 | 24750 | 24800 | 24750 | 194 |
| 334 | 20241023 | 135500 | 3561618450 | 24800 | 24800 | 24800 | 24750 | 2938 |
| 335 | 20241023 | 135400 | 3488756900 | 24800 | 24850 | 24850 | 24800 | 1534 |
| 336 | 20241023 | 135300 | 3450641000 | 24900 | 24850 | 24900 | 24850 | 85 |
| 337 | 20241023 | 135200 | 3448527300 | 24900 | 24900 | 24900 | 24900 | 196 |
| 338 | 20241023 | 135100 | 3443646900 | 24900 | 24850 | 24900 | 24850 | 124 |
| 339 | 20241023 | 135000 | 3440561000 | 24850 | 24850 | 24850 | 24850 | 214 |
| 340 | 20241023 | 134900 | 3435243100 | 24850 | 24850 | 24900 | 24850 | 191 |
| 341 | 20241023 | 134800 | 3430496550 | 24850 | 24900 | 24900 | 24850 | 55 |
| 342 | 20241023 | 134700 | 3429129150 | 24850 | 24850 | 24850 | 24800 | 1077 |
| 343 | 20241023 | 134600 | 3402368400 | 24800 | 24850 | 24850 | 24800 | 48 |
| 344 | 20241023 | 134500 | 3401176850 | 24850 | 24800 | 24850 | 24800 | 118 |
| 345 | 20241023 | 134400 | 3398248700 | 24850 | 24850 | 24850 | 24850 | 45 |
| 346 | 20241023 | 134300 | 3397130450 | 24850 | 24800 | 24850 | 24800 | 81 |
| 347 | 20241023 | 134200 | 3395120850 | 24900 | 24900 | 24900 | 24800 | 2334 |
| 348 | 20241023 | 134100 | 3337156150 | 24900 | 24900 | 24900 | 24900 | 22 |
| 349 | 20241023 | 134000 | 3336608350 | 24900 | 24850 | 24900 | 24850 | 1109 |
| 350 | 20241023 | 133900 | 3309011200 | 24900 | 24900 | 24900 | 24900 | 857 |
| 351 | 20241023 | 133800 | 3287671900 | 24900 | 24900 | 24900 | 24900 | 198 |
| 352 | 20241023 | 133700 | 3282741700 | 24950 | 24900 | 24950 | 24900 | 207 |
| 353 | 20241023 | 133600 | 3277577150 | 24900 | 24900 | 24900 | 24900 | 79 |
| 354 | 20241023 | 133500 | 3275610050 | 24900 | 24900 | 24950 | 24900 | 27 |
| 355 | 20241023 | 133400 | 3274937050 | 24900 | 24950 | 24950 | 24900 | 128 |
| 356 | 20241023 | 133300 | 3271745000 | 24850 | 24900 | 24950 | 24850 | 476 |
| 357 | 20241023 | 133200 | 3259886900 | 24950 | 24900 | 24950 | 24900 | 234 |
| 358 | 20241023 | 133100 | 3254054600 | 24900 | 24900 | 24900 | 24900 | 46 |
| 359 | 20241023 | 133000 | 3252909200 | 24950 | 24950 | 25000 | 24900 | 288 |
| 360 | 20241023 | 132900 | 3245723600 | 24950 | 24950 | 25000 | 24950 | 624 |
| 361 | 20241023 | 132800 | 3230129800 | 24950 | 24950 | 25000 | 24950 | 49 |
| 362 | 20241023 | 132700 | 3228905950 | 25000 | 24950 | 25000 | 24950 | 35 |
| 363 | 20241023 | 132600 | 3228032650 | 24950 | 24950 | 24950 | 24950 | 76 |
| 364 | 20241023 | 132500 | 3226136450 | 24950 | 24900 | 24950 | 24850 | 411 |
| 365 | 20241023 | 132400 | 3215901550 | 24850 | 25000 | 25000 | 24850 | 201 |
| 366 | 20241023 | 132300 | 3210900800 | 24900 | 24900 | 24900 | 24900 | 39 |
| 367 | 20241023 | 132200 | 3209929700 | 25000 | 24850 | 25000 | 24850 | 118 |
| 368 | 20241023 | 132100 | 3206984350 | 24850 | 24950 | 24950 | 24850 | 668 |
| 369 | 20241023 | 132000 | 3190321450 | 24950 | 24950 | 24950 | 24950 | 237 |
| 370 | 20241023 | 131900 | 3184408300 | 25000 | 24950 | 25000 | 24950 | 839 |
| 371 | 20241023 | 131800 | 3163474250 | 24950 | 24950 | 24950 | 24850 | 2558 |
| 372 | 20241023 | 131700 | 3099898400 | 24950 | 24950 | 24950 | 24950 | 997 |
| 373 | 20241023 | 131600 | 3075023250 | 24850 | 24850 | 24900 | 24850 | 246 |
| 374 | 20241023 | 131500 | 3068907050 | 24950 | 24850 | 24950 | 24850 | 84 |
| 375 | 20241023 | 131400 | 3066812850 | 24850 | 24950 | 24950 | 24850 | 73 |
| 376 | 20241023 | 131300 | 3064994500 | 24850 | 24900 | 24950 | 24850 | 461 |
| 377 | 20241023 | 131200 | 3053515400 | 24900 | 24900 | 24950 | 24900 | 55 |
| 378 | 20241023 | 131100 | 3052144750 | 24900 | 24800 | 24900 | 24800 | 777 |
| 379 | 20241023 | 131000 | 3032813050 | 24850 | 24800 | 24850 | 24800 | 216 |
| 380 | 20241023 | 130900 | 3027451150 | 24850 | 24850 | 24900 | 24850 | 230 |
| 381 | 20241023 | 130800 | 3021728100 | 24800 | 24800 | 24800 | 24800 | 202 |
| 382 | 20241023 | 130700 | 3016718500 | 24800 | 24800 | 24850 | 24750 | 839 |
| 383 | 20241023 | 130600 | 2995902100 | 24800 | 24850 | 24850 | 24800 | 11 |
| 384 | 20241023 | 130500 | 2995628850 | 24850 | 24850 | 24900 | 24800 | 148 |
| 385 | 20241023 | 130400 | 2991952500 | 24900 | 24850 | 24900 | 24850 | 58 |
| 386 | 20241023 | 130300 | 2990510900 | 24850 | 24850 | 24850 | 24800 | 315 |
| 387 | 20241023 | 130200 | 2982683200 | 24850 | 24850 | 24900 | 24850 | 61 |
| 388 | 20241023 | 130100 | 2981166050 | 24850 | 24900 | 24950 | 24850 | 26 |
| 389 | 20241023 | 130000 | 2980517550 | 24850 | 24900 | 24900 | 24800 | 167 |
| 390 | 20241023 | 125900 | 2976367700 | 24900 | 24900 | 24900 | 24900 | 528 |
| 391 | 20241023 | 125800 | 2963220500 | 24900 | 24850 | 24900 | 24850 | 64 |
| 392 | 20241023 | 125700 | 2961629250 | 24900 | 24800 | 24900 | 24800 | 426 |
| 393 | 20241023 | 125600 | 2951064250 | 24800 | 24800 | 24800 | 24800 | 33 |
| 394 | 20241023 | 125500 | 2950245850 | 24800 | 24800 | 24800 | 24800 | 402 |
| 395 | 20241023 | 125400 | 2940276250 | 24800 | 24900 | 24950 | 24800 | 1571 |
| 396 | 20241023 | 125300 | 2901163650 | 24800 | 24850 | 24850 | 24800 | 110 |
| 397 | 20241023 | 125200 | 2898430400 | 24800 | 24800 | 24900 | 24750 | 127 |
| 398 | 20241023 | 125100 | 2895281100 | 24800 | 24800 | 24900 | 24800 | 288 |
| 399 | 20241023 | 125000 | 2888131950 | 24800 | 24800 | 24800 | 24800 | 61 |
| 400 | 20241023 | 124900 | 2886619150 | 24900 | 24800 | 24900 | 24800 | 781 |
| 401 | 20241023 | 124800 | 2867250250 | 24800 | 24900 | 24900 | 24800 | 435 |
| 402 | 20241023 | 124700 | 2856441500 | 24850 | 24850 | 24850 | 24850 | 232 |
| 403 | 20241023 | 124600 | 2850676300 | 24900 | 24900 | 24900 | 24850 | 283 |
| 404 | 20241023 | 124500 | 2843629650 | 24900 | 24900 | 24950 | 24900 | 136 |
| 405 | 20241023 | 124400 | 2840243150 | 24900 | 24900 | 24950 | 24900 | 203 |
| 406 | 20241023 | 124300 | 2835186550 | 24900 | 24900 | 24900 | 24900 | 34 |
| 407 | 20241023 | 124200 | 2834339950 | 24900 | 24900 | 24900 | 24900 | 31 |
| 408 | 20241023 | 124100 | 2833568050 | 24900 | 24900 | 24900 | 24900 | 1 |
| 409 | 20241023 | 124000 | 2833543150 | 24950 | 24900 | 24950 | 24900 | 116 |
| 410 | 20241023 | 123900 | 2830654650 | 24900 | 24900 | 24900 | 24900 | 435 |
| 411 | 20241023 | 123800 | 2819823150 | 24900 | 24900 | 24900 | 24900 | 432 |
| 412 | 20241023 | 123700 | 2809066350 | 24900 | 24900 | 24900 | 24900 | 4 |
| 413 | 20241023 | 123600 | 2808966750 | 24900 | 24900 | 24900 | 24900 | 32 |
| 414 | 20241023 | 123500 | 2808169950 | 24900 | 24900 | 24900 | 24900 | 2 |
| 415 | 20241023 | 123400 | 2808120150 | 24900 | 24900 | 24950 | 24900 | 428 |
| 416 | 20241023 | 123300 | 2797462450 | 24900 | 24950 | 24950 | 24900 | 65 |
| 417 | 20241023 | 123200 | 2795841900 | 24900 | 24900 | 24900 | 24900 | 31 |
| 418 | 20241023 | 123100 | 2795070000 | 24900 | 24900 | 24900 | 24900 | 309 |
| 419 | 20241023 | 123000 | 2787375900 | 24900 | 24900 | 24950 | 24900 | 119 |
| 420 | 20241023 | 122900 | 2784412050 | 24900 | 24950 | 24950 | 24900 | 67 |
| 421 | 20241023 | 122800 | 2782741950 | 24950 | 24950 | 24950 | 24900 | 17 |
| 422 | 20241023 | 122700 | 2782317900 | 24950 | 24900 | 24950 | 24900 | 212 |
| 423 | 20241023 | 122600 | 2777030150 | 24900 | 24950 | 24950 | 24900 | 56 |
| 424 | 20241023 | 122500 | 2775633050 | 24900 | 24900 | 24900 | 24900 | 77 |
| 425 | 20241023 | 122400 | 2773715750 | 24950 | 24900 | 24950 | 24900 | 268 |
| 426 | 20241023 | 122300 | 2767038900 | 24900 | 24950 | 24950 | 24900 | 34 |
| 427 | 20241023 | 122200 | 2766190700 | 25000 | 24900 | 25000 | 24900 | 70 |
| 428 | 20241023 | 122100 | 2764443700 | 24900 | 24900 | 24900 | 24900 | 3 |
| 429 | 20241023 | 122000 | 2764369000 | 24900 | 25000 | 25000 | 24900 | 154 |
| 430 | 20241023 | 121900 | 2760522200 | 25000 | 24950 | 25000 | 24950 | 548 |
| 431 | 20241023 | 121800 | 2746849000 | 24950 | 24950 | 25000 | 24950 | 63 |
| 432 | 20241023 | 121700 | 2745276100 | 24950 | 24950 | 25000 | 24950 | 164 |
| 433 | 20241023 | 121600 | 2741184150 | 25000 | 24950 | 25000 | 24950 | 137 |
| 434 | 20241023 | 121500 | 2737761000 | 24950 | 24900 | 24950 | 24900 | 2 |
| 435 | 20241023 | 121400 | 2737711150 | 25000 | 24900 | 25000 | 24900 | 137 |
| 436 | 20241023 | 121300 | 2734296550 | 24900 | 24950 | 25000 | 24900 | 212 |
| 437 | 20241023 | 121200 | 2729006250 | 24950 | 24950 | 24950 | 24950 | 35 |
| 438 | 20241023 | 121100 | 2728133000 | 25000 | 24950 | 25000 | 24950 | 89 |
| 439 | 20241023 | 121000 | 2725909550 | 24950 | 24950 | 24950 | 24950 | 5 |
| 440 | 20241023 | 120900 | 2725784800 | 25000 | 24950 | 25050 | 24950 | 533 |
| 441 | 20241023 | 120800 | 2712456600 | 24950 | 24950 | 24950 | 24950 | 202 |
| 442 | 20241023 | 120700 | 2707416700 | 24950 | 24950 | 24950 | 24950 | 39 |
| 443 | 20241023 | 120600 | 2706443650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 444 | 20241023 | 120500 | 2706443650 | 24950 | 24950 | 24950 | 24950 | 399 |
| 445 | 20241023 | 120400 | 2696488600 | 25000 | 24900 | 25000 | 24900 | 167 |
| 446 | 20241023 | 120300 | 2692330200 | 24900 | 24950 | 24950 | 24900 | 133 |
| 447 | 20241023 | 120200 | 2689012750 | 24950 | 24900 | 24950 | 24900 | 8 |
| 448 | 20241023 | 120100 | 2688813300 | 24950 | 24950 | 24950 | 24950 | 37 |
| 449 | 20241023 | 120000 | 2687890150 | 24900 | 24900 | 24900 | 24900 | 75 |
| 450 | 20241023 | 115900 | 2686022650 | 24900 | 25000 | 25000 | 24900 | 118 |
| 451 | 20241023 | 115800 | 2683078150 | 24900 | 24950 | 25000 | 24900 | 163 |
| 452 | 20241023 | 115700 | 2679013350 | 24950 | 25000 | 25000 | 24900 | 69 |
| 453 | 20241023 | 115600 | 2677289600 | 24950 | 25000 | 25000 | 24950 | 2135 |
| 454 | 20241023 | 115500 | 2623934550 | 25000 | 25000 | 25050 | 25000 | 148 |
| 455 | 20241023 | 115400 | 2620234050 | 25000 | 25000 | 25050 | 25000 | 151 |
| 456 | 20241023 | 115300 | 2616453100 | 25000 | 25050 | 25050 | 25000 | 4 |
| 457 | 20241023 | 115200 | 2616353000 | 25000 | 24950 | 25000 | 24950 | 556 |
| 458 | 20241023 | 115100 | 2602453100 | 25050 | 25000 | 25050 | 24950 | 1130 |
| 459 | 20241023 | 115000 | 2574248150 | 25000 | 25000 | 25000 | 24950 | 114 |
| 460 | 20241023 | 114900 | 2571398400 | 24950 | 25000 | 25050 | 24950 | 184 |
| 461 | 20241023 | 114800 | 2566797650 | 24950 | 25000 | 25000 | 24950 | 57 |
| 462 | 20241023 | 114700 | 2565372700 | 24950 | 24950 | 25000 | 24950 | 75 |
| 463 | 20241023 | 114600 | 2563499400 | 24950 | 24950 | 24950 | 24950 | 1 |
| 464 | 20241023 | 114500 | 2563474450 | 25000 | 25000 | 25000 | 24950 | 154 |
| 465 | 20241023 | 114400 | 2559624600 | 25000 | 24950 | 25000 | 24950 | 182 |
| 466 | 20241023 | 114300 | 2555074800 | 25000 | 24950 | 25000 | 24950 | 321 |
| 467 | 20241023 | 114200 | 2547061100 | 24950 | 25000 | 25000 | 24950 | 75 |
| 468 | 20241023 | 114100 | 2545186700 | 24950 | 24950 | 25000 | 24950 | 123 |
| 469 | 20241023 | 114000 | 2542113900 | 24950 | 24950 | 25000 | 24950 | 50 |
| 470 | 20241023 | 113900 | 2540866100 | 25000 | 24950 | 25000 | 24950 | 137 |
| 471 | 20241023 | 113800 | 2537441200 | 25000 | 24950 | 25000 | 24950 | 33 |
| 472 | 20241023 | 113700 | 2536617700 | 25000 | 25000 | 25050 | 24950 | 223 |
| 473 | 20241023 | 113600 | 2531037300 | 25050 | 25000 | 25050 | 25000 | 180 |
| 474 | 20241023 | 113500 | 2526530200 | 25000 | 25050 | 25050 | 24950 | 84 |
| 475 | 20241023 | 113400 | 2524427850 | 24950 | 25000 | 25050 | 24950 | 209 |
| 476 | 20241023 | 113300 | 2519202750 | 25000 | 25000 | 25000 | 25000 | 115 |
| 477 | 20241023 | 113200 | 2516327750 | 24950 | 24950 | 25000 | 24950 | 346 |
| 478 | 20241023 | 113100 | 2507692200 | 24950 | 25000 | 25000 | 24950 | 951 |
| 479 | 20241023 | 113000 | 2483917850 | 25000 | 25050 | 25050 | 25000 | 172 |
| 480 | 20241023 | 112900 | 2479610600 | 25050 | 25000 | 25050 | 25000 | 436 |
| 481 | 20241023 | 112800 | 2468690500 | 25050 | 25000 | 25050 | 25000 | 67 |
| 482 | 20241023 | 112700 | 2467012800 | 25050 | 25000 | 25050 | 24950 | 217 |
| 483 | 20241023 | 112600 | 2461588350 | 25000 | 24950 | 25000 | 24950 | 1051 |
| 484 | 20241023 | 112500 | 2435353350 | 24900 | 24950 | 24950 | 24900 | 55 |
| 485 | 20241023 | 112400 | 2433982850 | 24900 | 24900 | 24900 | 24900 | 5 |
| 486 | 20241023 | 112300 | 2433858350 | 24900 | 24950 | 24950 | 24900 | 37 |
| 487 | 20241023 | 112200 | 2432936700 | 24900 | 24950 | 24950 | 24900 | 105 |
| 488 | 20241023 | 112100 | 2430322150 | 24900 | 24850 | 24900 | 24850 | 518 |
| 489 | 20241023 | 112000 | 2417424300 | 24850 | 24850 | 24850 | 24850 | 728 |
| 490 | 20241023 | 111900 | 2399333500 | 24900 | 24850 | 24900 | 24850 | 54 |
| 491 | 20241023 | 111800 | 2397989000 | 24850 | 24900 | 24900 | 24850 | 1080 |
| 492 | 20241023 | 111700 | 2371098850 | 24900 | 24800 | 24900 | 24800 | 3135 |
| 493 | 20241023 | 111600 | 2293163750 | 24750 | 24700 | 24750 | 24700 | 1136 |
| 494 | 20241023 | 111500 | 2265051000 | 24700 | 24750 | 24750 | 24700 | 165 |
| 495 | 20241023 | 111400 | 2260967700 | 24750 | 24700 | 24750 | 24700 | 269 |
| 496 | 20241023 | 111300 | 2254312550 | 24750 | 24650 | 24750 | 24650 | 339 |
| 497 | 20241023 | 111200 | 2245931850 | 24650 | 24650 | 24650 | 24650 | 356 |
| 498 | 20241023 | 111100 | 2237156450 | 24650 | 24650 | 24650 | 24650 | 25 |
| 499 | 20241023 | 111000 | 2236540200 | 24650 | 24650 | 24650 | 24650 | 42 |
| 500 | 20241023 | 110900 | 2235504900 | 24650 | 24700 | 24700 | 24650 | 82 |
| 501 | 20241023 | 110800 | 2233482900 | 24700 | 24650 | 24700 | 24650 | 62 |
| 502 | 20241023 | 110700 | 2231952800 | 24650 | 24700 | 24700 | 24600 | 674 |
| 503 | 20241023 | 110600 | 2215361450 | 24600 | 24650 | 24700 | 24600 | 372 |
| 504 | 20241023 | 110500 | 2206197150 | 24700 | 24700 | 24700 | 24600 | 85 |
| 505 | 20241023 | 110400 | 2204103850 | 24700 | 24650 | 24700 | 24600 | 230 |
| 506 | 20241023 | 110300 | 2198434350 | 24650 | 24650 | 24650 | 24650 | 75 |
| 507 | 20241023 | 110200 | 2196585600 | 24600 | 24700 | 24700 | 24600 | 127 |
| 508 | 20241023 | 110100 | 2193455250 | 24600 | 24600 | 24700 | 24600 | 225 |
| 509 | 20241023 | 110000 | 2187919450 | 24600 | 24650 | 24700 | 24600 | 143 |
| 510 | 20241023 | 105900 | 2184394950 | 24650 | 24700 | 24700 | 24650 | 6 |
| 511 | 20241023 | 105800 | 2184246850 | 24650 | 24650 | 24650 | 24650 | 60 |
| 512 | 20241023 | 105700 | 2182767850 | 24650 | 24650 | 24700 | 24650 | 164 |
| 513 | 20241023 | 105600 | 2178725200 | 24650 | 24650 | 24700 | 24650 | 44 |
| 514 | 20241023 | 105500 | 2177640550 | 24650 | 24700 | 24700 | 24650 | 200 |
| 515 | 20241023 | 105400 | 2172705400 | 24700 | 24750 | 24750 | 24700 | 336 |
| 516 | 20241023 | 105300 | 2164391850 | 24750 | 24700 | 24800 | 24700 | 123 |
| 517 | 20241023 | 105200 | 2161347600 | 24700 | 24750 | 24750 | 24700 | 215 |
| 518 | 20241023 | 105100 | 2156032050 | 24700 | 24650 | 24750 | 24650 | 1029 |
| 519 | 20241023 | 105000 | 2130607000 | 24650 | 24600 | 24700 | 24600 | 892 |
| 520 | 20241023 | 104900 | 2108593250 | 24600 | 24650 | 24650 | 24500 | 317 |
| 521 | 20241023 | 104800 | 2100790150 | 24600 | 24500 | 24600 | 24500 | 707 |
| 522 | 20241023 | 104700 | 2083466350 | 24500 | 24500 | 24600 | 24500 | 388 |
| 523 | 20241023 | 104600 | 2073940850 | 24500 | 24650 | 24650 | 24450 | 690 |
| 524 | 20241023 | 104500 | 2057038850 | 24650 | 24550 | 24650 | 24550 | 388 |
| 525 | 20241023 | 104400 | 2047485700 | 24550 | 24550 | 24550 | 24550 | 129 |
| 526 | 20241023 | 104300 | 2044318750 | 24550 | 24550 | 24600 | 24550 | 50 |
| 527 | 20241023 | 104200 | 2043089050 | 24550 | 24500 | 24600 | 24500 | 352 |
| 528 | 20241023 | 104100 | 2034444800 | 24500 | 24550 | 24600 | 24500 | 164 |
| 529 | 20241023 | 104000 | 2030417700 | 24550 | 24550 | 24550 | 24500 | 98 |
| 530 | 20241023 | 103900 | 2028013300 | 24500 | 24400 | 24550 | 24400 | 243 |
| 531 | 20241023 | 103800 | 2022065750 | 24400 | 24550 | 24550 | 24400 | 3190 |
| 532 | 20241023 | 103700 | 1944072550 | 24550 | 24600 | 24650 | 24550 | 155 |
| 533 | 20241023 | 103600 | 1940265000 | 24550 | 24450 | 24550 | 24450 | 4196 |
| 534 | 20241023 | 103500 | 1837320100 | 24450 | 24500 | 24500 | 24450 | 526 |
| 535 | 20241023 | 103400 | 1824440150 | 24450 | 24400 | 24450 | 24400 | 937 |
| 536 | 20241023 | 103300 | 1801570850 | 24450 | 24450 | 24450 | 24450 | 588 |
| 537 | 20241023 | 103200 | 1787194250 | 24500 | 24450 | 24500 | 24400 | 533 |
| 538 | 20241023 | 103100 | 1774162550 | 24450 | 24450 | 24500 | 24400 | 929 |
| 539 | 20241023 | 103000 | 1751462450 | 24450 | 24450 | 24500 | 24450 | 1541 |
| 540 | 20241023 | 102900 | 1713773550 | 24450 | 24500 | 24500 | 24450 | 553 |
| 541 | 20241023 | 102800 | 1700252650 | 24500 | 24500 | 24500 | 24450 | 152 |
| 542 | 20241023 | 102700 | 1696535050 | 24500 | 24550 | 24550 | 24450 | 2127 |
| 543 | 20241023 | 102600 | 1644497100 | 24550 | 24550 | 24550 | 24500 | 840 |
| 544 | 20241023 | 102500 | 1623916500 | 24550 | 24550 | 24550 | 24500 | 105 |
| 545 | 20241023 | 102400 | 1621340250 | 24500 | 24500 | 24550 | 24500 | 125 |
| 546 | 20241023 | 102300 | 1618276100 | 24450 | 24600 | 24700 | 24450 | 3118 |
| 547 | 20241023 | 102200 | 1541880050 | 24600 | 24600 | 24600 | 24600 | 280 |
| 548 | 20241023 | 102100 | 1534992050 | 24550 | 24550 | 24600 | 24500 | 373 |
| 549 | 20241023 | 102000 | 1525834900 | 24550 | 24550 | 24600 | 24550 | 346 |
| 550 | 20241023 | 101900 | 1517340300 | 24550 | 24600 | 24600 | 24550 | 1338 |
| 551 | 20241023 | 101800 | 1484491550 | 24550 | 24650 | 24650 | 24550 | 1619 |
| 552 | 20241023 | 101700 | 1444674200 | 24650 | 24650 | 24650 | 24600 | 372 |
| 553 | 20241023 | 101600 | 1435507100 | 24650 | 24650 | 24700 | 24600 | 951 |
| 554 | 20241023 | 101500 | 1412066350 | 24700 | 24700 | 24700 | 24700 | 793 |
| 555 | 20241023 | 101400 | 1392479250 | 24700 | 24800 | 24800 | 24700 | 44 |
| 556 | 20241023 | 101300 | 1391392050 | 24800 | 24750 | 24850 | 24700 | 432 |
| 557 | 20241023 | 101200 | 1380688450 | 24750 | 24750 | 24750 | 24700 | 299 |
| 558 | 20241023 | 101100 | 1373291200 | 24800 | 24750 | 24800 | 24750 | 527 |
| 559 | 20241023 | 101000 | 1360247350 | 24750 | 24800 | 24850 | 24750 | 493 |
| 560 | 20241023 | 100900 | 1348042100 | 24800 | 24750 | 24850 | 24750 | 2060 |
| 561 | 20241023 | 100800 | 1297040150 | 24850 | 24800 | 24850 | 24800 | 27 |
| 562 | 20241023 | 100700 | 1296370150 | 24800 | 24850 | 24900 | 24800 | 233 |
| 563 | 20241023 | 100600 | 1290573350 | 24900 | 24800 | 24900 | 24750 | 572 |
| 564 | 20241023 | 100500 | 1276361700 | 24850 | 24750 | 24850 | 24750 | 335 |
| 565 | 20241023 | 100400 | 1268056050 | 24750 | 24850 | 24850 | 24750 | 266 |
| 566 | 20241023 | 100300 | 1261467150 | 24800 | 24850 | 24850 | 24750 | 59 |
| 567 | 20241023 | 100200 | 1260002600 | 24850 | 24750 | 24850 | 24750 | 109 |
| 568 | 20241023 | 100100 | 1257304050 | 24750 | 24800 | 24800 | 24750 | 243 |
| 569 | 20241023 | 100000 | 1251279150 | 24800 | 24800 | 24850 | 24800 | 108 |
| 570 | 20241023 | 095900 | 1248600700 | 24800 | 24800 | 24850 | 24800 | 241 |
| 571 | 20241023 | 095800 | 1242613450 | 24800 | 24800 | 24850 | 24800 | 696 |
| 572 | 20241023 | 095700 | 1225349950 | 24850 | 24850 | 24900 | 24850 | 99 |
| 573 | 20241023 | 095600 | 1222889150 | 24800 | 24850 | 24850 | 24800 | 362 |
| 574 | 20241023 | 095500 | 1213903800 | 24850 | 24800 | 24850 | 24800 | 31 |
| 575 | 20241023 | 095400 | 1213133500 | 24800 | 24850 | 24850 | 24800 | 201 |
| 576 | 20241023 | 095300 | 1208138750 | 24950 | 24900 | 24950 | 24850 | 227 |
| 577 | 20241023 | 095200 | 1202497000 | 24900 | 24900 | 24900 | 24850 | 192 |
| 578 | 20241023 | 095100 | 1197720250 | 24900 | 24900 | 24950 | 24850 | 148 |
| 579 | 20241023 | 095000 | 1194034250 | 24900 | 24900 | 24900 | 24900 | 345 |
| 580 | 20241023 | 094900 | 1185443750 | 24900 | 24900 | 24950 | 24900 | 254 |
| 581 | 20241023 | 094800 | 1179117550 | 24950 | 24950 | 24950 | 24900 | 258 |
| 582 | 20241023 | 094700 | 1172680600 | 24950 | 24950 | 24950 | 24850 | 385 |
| 583 | 20241023 | 094600 | 1163098750 | 24900 | 24950 | 24950 | 24900 | 11 |
| 584 | 20241023 | 094500 | 1162824450 | 24950 | 25000 | 25000 | 24950 | 1140 |
| 585 | 20241023 | 094400 | 1134352950 | 25000 | 25000 | 25050 | 25000 | 113 |
| 586 | 20241023 | 094300 | 1131525550 | 25000 | 25050 | 25050 | 25000 | 270 |
| 587 | 20241023 | 094200 | 1124765950 | 25050 | 24950 | 25050 | 24950 | 662 |
| 588 | 20241023 | 094100 | 1108211900 | 25000 | 24950 | 25000 | 24950 | 621 |
| 589 | 20241023 | 094000 | 1092704550 | 24850 | 24850 | 24950 | 24850 | 759 |
| 590 | 20241023 | 093900 | 1073813850 | 24850 | 24850 | 24900 | 24850 | 128 |
| 591 | 20241023 | 093800 | 1070628500 | 24850 | 24900 | 24900 | 24850 | 73 |
| 592 | 20241023 | 093700 | 1068814200 | 24900 | 24950 | 24950 | 24900 | 243 |
| 593 | 20241023 | 093600 | 1062763450 | 24900 | 24850 | 24950 | 24800 | 380 |
| 594 | 20241023 | 093500 | 1053299550 | 24800 | 24850 | 24900 | 24800 | 257 |
| 595 | 20241023 | 093400 | 1046923350 | 24850 | 24850 | 24900 | 24750 | 407 |
| 596 | 20241023 | 093300 | 1036812450 | 24850 | 24750 | 24850 | 24700 | 1101 |
| 597 | 20241023 | 093200 | 1009518550 | 24750 | 24750 | 24750 | 24750 | 122 |
| 598 | 20241023 | 093100 | 1006499050 | 24750 | 24750 | 24750 | 24700 | 78 |
| 599 | 20241023 | 093000 | 1004569650 | 24750 | 24750 | 24750 | 24700 | 360 |
| 600 | 20241023 | 092900 | 995661500 | 24750 | 24800 | 24800 | 24700 | 1015 |
| 601 | 20241023 | 092800 | 970543450 | 24800 | 24700 | 24800 | 24700 | 539 |
| 602 | 20241023 | 092700 | 957203400 | 24700 | 24650 | 24700 | 24500 | 3724 |
| 603 | 20241023 | 092600 | 865855600 | 24650 | 24600 | 24650 | 24500 | 1600 |
| 604 | 20241023 | 092500 | 826608000 | 24600 | 24600 | 24600 | 24500 | 175 |
| 605 | 20241023 | 092400 | 822314450 | 24600 | 24550 | 24600 | 24500 | 193 |
| 606 | 20241023 | 092300 | 817582850 | 24550 | 24500 | 24600 | 24500 | 89 |
| 607 | 20241023 | 092200 | 815399700 | 24500 | 24500 | 24550 | 24500 | 672 |
| 608 | 20241023 | 092100 | 798920500 | 24450 | 24450 | 24550 | 24400 | 1203 |
| 609 | 20241023 | 092000 | 769513100 | 24400 | 24550 | 24600 | 24400 | 8516 |
| 610 | 20241023 | 091900 | 561355800 | 24550 | 24600 | 24650 | 24550 | 648 |
| 611 | 20241023 | 091800 | 545421050 | 24600 | 24650 | 24650 | 24600 | 2206 |
| 612 | 20241023 | 091700 | 491137850 | 24650 | 24750 | 24750 | 24650 | 1374 |
| 613 | 20241023 | 091600 | 457238700 | 24750 | 24750 | 24800 | 24700 | 1270 |
| 614 | 20241023 | 091500 | 425842450 | 24850 | 24700 | 24900 | 24700 | 130 |
| 615 | 20241023 | 091400 | 422621450 | 24700 | 24800 | 24800 | 24700 | 2627 |
| 616 | 20241023 | 091300 | 357513850 | 24800 | 24850 | 24850 | 24800 | 392 |
| 617 | 20241023 | 091200 | 347778750 | 25000 | 24900 | 25000 | 24900 | 1043 |
| 618 | 20241023 | 091100 | 321768450 | 24900 | 25000 | 25000 | 24900 | 528 |
| 619 | 20241023 | 091000 | 308587700 | 24950 | 24900 | 25000 | 24900 | 81 |
| 620 | 20241023 | 090900 | 306566000 | 24900 | 25000 | 25000 | 24900 | 170 |
| 621 | 20241023 | 090800 | 302319400 | 24900 | 24950 | 24950 | 24800 | 1292 |
| 622 | 20241023 | 090700 | 270152450 | 25000 | 25050 | 25050 | 25000 | 937 |
| 623 | 20241023 | 090600 | 246711600 | 25050 | 25050 | 25050 | 25000 | 358 |
| 624 | 20241023 | 090500 | 237755400 | 25050 | 25150 | 25150 | 25000 | 1098 |
| 625 | 20241023 | 090400 | 210258950 | 25150 | 25000 | 25150 | 25000 | 177 |
| 626 | 20241023 | 090300 | 205825700 | 25000 | 25150 | 25150 | 25000 | 1165 |
| 627 | 20241023 | 090200 | 176614100 | 25150 | 25150 | 25200 | 25050 | 590 |
| 628 | 20241023 | 090100 | 161808900 | 25150 | 25250 | 25300 | 25100 | 2257 |
| 629 | 20241023 | 090000 | 104897500 | 25200 | 25200 | 25300 | 25050 | 4059 |