32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 190600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 3 | 20241023 | 190500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20241023 | 190400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20241023 | 190300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20241023 | 190200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20241023 | 190100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20241023 | 190000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20241023 | 185900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20241023 | 185800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20241023 | 185700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20241023 | 185600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20241023 | 185500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20241023 | 185400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20241023 | 185300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20241023 | 185200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20241023 | 185100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20241023 | 185000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20241023 | 184900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20241023 | 184800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20241023 | 184700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20241023 | 184600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20241023 | 184500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20241023 | 184400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20241023 | 184300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20241023 | 184200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20241023 | 184100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20241023 | 184000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20241023 | 183900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20241023 | 183800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20241023 | 183700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20241023 | 183600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 33 | 20241023 | 183500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20241023 | 183400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20241023 | 183300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20241023 | 183200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20241023 | 183100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20241023 | 183000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20241023 | 182900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20241023 | 182800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20241023 | 182700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20241023 | 182600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20241023 | 182500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20241023 | 182400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20241023 | 182300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20241023 | 182200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20241023 | 182100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20241023 | 182000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20241023 | 181900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20241023 | 181800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20241023 | 181700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20241023 | 181600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20241023 | 181500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20241023 | 181400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20241023 | 181300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20241023 | 181200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20241023 | 181100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20241023 | 181000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20241023 | 180900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20241023 | 180800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20241023 | 180700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20241023 | 180600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 63 | 20241023 | 180500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20241023 | 180400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20241023 | 180300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20241023 | 180200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20241023 | 180100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20241023 | 180000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20241023 | 175900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20241023 | 175800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20241023 | 175700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20241023 | 175600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20241023 | 175500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20241023 | 175400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20241023 | 175300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20241023 | 175200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20241023 | 175100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20241023 | 175000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20241023 | 174900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20241023 | 174800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20241023 | 174700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20241023 | 174600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20241023 | 174500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20241023 | 174400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20241023 | 174300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20241023 | 174200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20241023 | 174100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20241023 | 174000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20241023 | 173900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20241023 | 173800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20241023 | 173700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20241023 | 173600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 93 | 20241023 | 173500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20241023 | 173400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20241023 | 173300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20241023 | 173200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20241023 | 173100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20241023 | 173000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20241023 | 172900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20241023 | 172800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20241023 | 172700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20241023 | 172600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20241023 | 172500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20241023 | 172400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20241023 | 172300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20241023 | 172200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20241023 | 172100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20241023 | 172000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20241023 | 171900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20241023 | 171800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20241023 | 171700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20241023 | 171600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20241023 | 171500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20241023 | 171400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20241023 | 171300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20241023 | 171200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20241023 | 171100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20241023 | 171000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20241023 | 170900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20241023 | 170800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20241023 | 170700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20241023 | 170600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 123 | 20241023 | 170500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20241023 | 170400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20241023 | 170300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20241023 | 170200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20241023 | 170100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20241023 | 170000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20241023 | 165900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20241023 | 165800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20241023 | 165700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20241023 | 165600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20241023 | 165500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20241023 | 165400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20241023 | 165300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20241023 | 165200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20241023 | 165100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20241023 | 165000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20241023 | 164900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20241023 | 164800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20241023 | 164700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20241023 | 164600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20241023 | 164500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20241023 | 164400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20241023 | 164300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20241023 | 164200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20241023 | 164100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20241023 | 164000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20241023 | 163900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20241023 | 163800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20241023 | 163700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20241023 | 163600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 153 | 20241023 | 163500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20241023 | 163400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20241023 | 163300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20241023 | 163200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20241023 | 163100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20241023 | 163000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20241023 | 162900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20241023 | 162800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20241023 | 162700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20241023 | 162600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20241023 | 162500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20241023 | 162400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20241023 | 162300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20241023 | 162200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20241023 | 162100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20241023 | 162000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20241023 | 161900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20241023 | 161800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20241023 | 161700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20241023 | 161600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20241023 | 161500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20241023 | 161400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20241023 | 161300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20241023 | 161200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20241023 | 161100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20241023 | 161000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20241023 | 160900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20241023 | 160800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20241023 | 160700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20241023 | 160600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 183 | 20241023 | 160500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20241023 | 160400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20241023 | 160300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20241023 | 160200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20241023 | 160100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20241023 | 160000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20241023 | 155900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20241023 | 155800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20241023 | 155700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20241023 | 155600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20241023 | 155500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20241023 | 155400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20241023 | 155300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20241023 | 155200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20241023 | 155100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20241023 | 155000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20241023 | 154900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20241023 | 154800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20241023 | 154700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20241023 | 154600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20241023 | 154500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20241023 | 154400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20241023 | 154300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20241023 | 154200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20241023 | 154100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20241023 | 154000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20241023 | 153900 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20241023 | 153800 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20241023 | 153700 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20241023 | 153600 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 213 | 20241023 | 153500 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20241023 | 153400 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20241023 | 153300 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20241023 | 153200 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20241023 | 153100 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20241023 | 153000 | 6159747050 | 36800 | 36800 | 36800 | 36800 | 2387 |
| 219 | 20241023 | 152900 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20241023 | 152800 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20241023 | 152700 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20241023 | 152600 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20241023 | 152500 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20241023 | 152400 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20241023 | 152300 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20241023 | 152200 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 227 | 20241023 | 152100 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 228 | 20241023 | 152000 | 6071905450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 229 | 20241023 | 151900 | 6071905450 | 36750 | 36900 | 36900 | 36700 | 163 |
| 230 | 20241023 | 151800 | 6065911500 | 36650 | 36750 | 36750 | 36650 | 729 |
| 231 | 20241023 | 151700 | 6039181100 | 36750 | 36900 | 36950 | 36700 | 719 |
| 232 | 20241023 | 151600 | 6012743950 | 36800 | 36950 | 37000 | 36800 | 171 |
| 233 | 20241023 | 151500 | 6006430200 | 36950 | 36950 | 37000 | 36700 | 557 |
| 234 | 20241023 | 151400 | 5985901900 | 36950 | 36900 | 37000 | 36900 | 463 |
| 235 | 20241023 | 151300 | 5968792800 | 36950 | 36850 | 36950 | 36800 | 637 |
| 236 | 20241023 | 151200 | 5945276150 | 36900 | 36900 | 36950 | 36800 | 535 |
| 237 | 20241023 | 151100 | 5925535950 | 36850 | 36900 | 36900 | 36850 | 525 |
| 238 | 20241023 | 151000 | 5906169150 | 36900 | 36850 | 36900 | 36850 | 474 |
| 239 | 20241023 | 150900 | 5888682950 | 36900 | 36900 | 36900 | 36850 | 485 |
| 240 | 20241023 | 150800 | 5870786650 | 36900 | 36850 | 36900 | 36850 | 520 |
| 241 | 20241023 | 150700 | 5851621000 | 36850 | 36850 | 36850 | 36800 | 412 |
| 242 | 20241023 | 150600 | 5836439000 | 36850 | 36800 | 36850 | 36800 | 373 |
| 243 | 20241023 | 150500 | 5822694850 | 36800 | 36800 | 36800 | 36750 | 531 |
| 244 | 20241023 | 150400 | 5803161000 | 36800 | 36800 | 36800 | 36700 | 417 |
| 245 | 20241023 | 150300 | 5787839600 | 36800 | 36750 | 36800 | 36750 | 278 |
| 246 | 20241023 | 150200 | 5777617150 | 36800 | 36800 | 36800 | 36750 | 574 |
| 247 | 20241023 | 150100 | 5756498400 | 36800 | 36750 | 36800 | 36700 | 407 |
| 248 | 20241023 | 150000 | 5741535200 | 36750 | 36800 | 36800 | 36750 | 474 |
| 249 | 20241023 | 145900 | 5724099150 | 36800 | 36850 | 36850 | 36750 | 267 |
| 250 | 20241023 | 145800 | 5714271450 | 36800 | 36800 | 36800 | 36800 | 209 |
| 251 | 20241023 | 145700 | 5706580250 | 36800 | 36800 | 36850 | 36800 | 214 |
| 252 | 20241023 | 145600 | 5698704100 | 36850 | 36850 | 36850 | 36700 | 1218 |
| 253 | 20241023 | 145500 | 5653906850 | 36850 | 36850 | 36850 | 36800 | 351 |
| 254 | 20241023 | 145400 | 5640980050 | 36800 | 36800 | 36850 | 36800 | 254 |
| 255 | 20241023 | 145300 | 5631631950 | 36800 | 36750 | 36800 | 36750 | 361 |
| 256 | 20241023 | 145200 | 5618353100 | 36800 | 36800 | 36850 | 36800 | 449 |
| 257 | 20241023 | 145100 | 5601825900 | 36800 | 36800 | 36800 | 36800 | 322 |
| 258 | 20241023 | 145000 | 5589976300 | 36850 | 36800 | 36850 | 36800 | 555 |
| 259 | 20241023 | 144900 | 5569537550 | 36750 | 36800 | 36850 | 36750 | 370 |
| 260 | 20241023 | 144800 | 5555908750 | 36800 | 36850 | 36850 | 36750 | 696 |
| 261 | 20241023 | 144700 | 5530286250 | 36850 | 36850 | 36850 | 36850 | 204 |
| 262 | 20241023 | 144600 | 5522768850 | 36850 | 36850 | 36900 | 36800 | 680 |
| 263 | 20241023 | 144500 | 5497717600 | 36850 | 36850 | 36850 | 36800 | 482 |
| 264 | 20241023 | 144400 | 5479961050 | 36850 | 36800 | 36850 | 36800 | 661 |
| 265 | 20241023 | 144300 | 5455616000 | 36800 | 36800 | 36850 | 36750 | 565 |
| 266 | 20241023 | 144200 | 5434824800 | 36800 | 36850 | 36850 | 36800 | 289 |
| 267 | 20241023 | 144100 | 5424182500 | 36850 | 36800 | 36850 | 36800 | 491 |
| 268 | 20241023 | 144000 | 5406102400 | 36800 | 36800 | 36800 | 36750 | 309 |
| 269 | 20241023 | 143900 | 5394733700 | 36800 | 36800 | 36800 | 36750 | 289 |
| 270 | 20241023 | 143800 | 5384100850 | 36800 | 36750 | 36800 | 36700 | 252 |
| 271 | 20241023 | 143700 | 5374835350 | 36750 | 36750 | 36750 | 36700 | 579 |
| 272 | 20241023 | 143600 | 5353564300 | 36750 | 36750 | 36750 | 36700 | 1110 |
| 273 | 20241023 | 143500 | 5312811800 | 36750 | 36700 | 36750 | 36700 | 306 |
| 274 | 20241023 | 143400 | 5301569000 | 36700 | 36750 | 36750 | 36700 | 299 |
| 275 | 20241023 | 143300 | 5290583150 | 36700 | 36750 | 36750 | 36650 | 343 |
| 276 | 20241023 | 143200 | 5277983150 | 36700 | 36650 | 36700 | 36650 | 3347 |
| 277 | 20241023 | 143100 | 5155175950 | 36650 | 36650 | 36650 | 36600 | 146 |
| 278 | 20241023 | 143000 | 5149825450 | 36650 | 36650 | 36650 | 36650 | 266 |
| 279 | 20241023 | 142900 | 5140076550 | 36600 | 36600 | 36650 | 36600 | 154 |
| 280 | 20241023 | 142800 | 5134432600 | 36650 | 36600 | 36650 | 36600 | 522 |
| 281 | 20241023 | 142700 | 5115322900 | 36650 | 36650 | 36650 | 36600 | 135 |
| 282 | 20241023 | 142600 | 5110375700 | 36600 | 36650 | 36650 | 36600 | 334 |
| 283 | 20241023 | 142500 | 5098137550 | 36650 | 36600 | 36650 | 36600 | 439 |
| 284 | 20241023 | 142400 | 5082068650 | 36600 | 36550 | 36600 | 36550 | 77 |
| 285 | 20241023 | 142300 | 5079251000 | 36550 | 36550 | 36600 | 36550 | 167 |
| 286 | 20241023 | 142200 | 5073147000 | 36600 | 36550 | 36600 | 36550 | 77 |
| 287 | 20241023 | 142100 | 5070331800 | 36550 | 36550 | 36550 | 36550 | 32 |
| 288 | 20241023 | 142000 | 5069162200 | 36550 | 36550 | 36550 | 36500 | 191 |
| 289 | 20241023 | 141900 | 5062187300 | 36550 | 36550 | 36550 | 36550 | 43 |
| 290 | 20241023 | 141800 | 5060615650 | 36550 | 36550 | 36550 | 36550 | 63 |
| 291 | 20241023 | 141700 | 5058313000 | 36550 | 36550 | 36550 | 36550 | 64 |
| 292 | 20241023 | 141600 | 5055973800 | 36500 | 36450 | 36550 | 36450 | 141 |
| 293 | 20241023 | 141500 | 5050830750 | 36500 | 36500 | 36500 | 36450 | 99 |
| 294 | 20241023 | 141400 | 5047218000 | 36450 | 36450 | 36500 | 36450 | 71 |
| 295 | 20241023 | 141300 | 5044629200 | 36450 | 36550 | 36600 | 36450 | 716 |
| 296 | 20241023 | 141200 | 5018497800 | 36550 | 36600 | 36600 | 36550 | 238 |
| 297 | 20241023 | 141100 | 5009792400 | 36600 | 36500 | 36600 | 36500 | 233 |
| 298 | 20241023 | 141000 | 5001269950 | 36500 | 36500 | 36500 | 36500 | 354 |
| 299 | 20241023 | 140900 | 4988348950 | 36450 | 36500 | 36500 | 36450 | 299 |
| 300 | 20241023 | 140800 | 4977438450 | 36600 | 36450 | 36600 | 36450 | 171 |
| 301 | 20241023 | 140700 | 4971189650 | 36450 | 36450 | 36450 | 36400 | 164 |
| 302 | 20241023 | 140600 | 4965213050 | 36500 | 36400 | 36500 | 36400 | 330 |
| 303 | 20241023 | 140500 | 4953200300 | 36400 | 36400 | 36400 | 36350 | 104 |
| 304 | 20241023 | 140400 | 4949414850 | 36400 | 36400 | 36450 | 36400 | 233 |
| 305 | 20241023 | 140300 | 4940925050 | 36350 | 36600 | 36600 | 36350 | 695 |
| 306 | 20241023 | 140200 | 4915600400 | 36550 | 36650 | 36650 | 36550 | 2170 |
| 307 | 20241023 | 140100 | 4836190600 | 36650 | 36650 | 36650 | 36650 | 625 |
| 308 | 20241023 | 140000 | 4813284350 | 36650 | 36650 | 36650 | 36600 | 199 |
| 309 | 20241023 | 135900 | 4805994000 | 36650 | 36650 | 36650 | 36650 | 667 |
| 310 | 20241023 | 135800 | 4781548450 | 36600 | 36600 | 36650 | 36600 | 297 |
| 311 | 20241023 | 135700 | 4770670950 | 36600 | 36600 | 36650 | 36600 | 811 |
| 312 | 20241023 | 135600 | 4740988300 | 36600 | 36600 | 36600 | 36550 | 357 |
| 313 | 20241023 | 135500 | 4727922850 | 36600 | 36550 | 36600 | 36550 | 137 |
| 314 | 20241023 | 135400 | 4722910450 | 36600 | 36600 | 36600 | 36600 | 37 |
| 315 | 20241023 | 135300 | 4721556250 | 36550 | 36550 | 36550 | 36550 | 118 |
| 316 | 20241023 | 135200 | 4717243350 | 36550 | 36550 | 36550 | 36550 | 330 |
| 317 | 20241023 | 135100 | 4705181850 | 36550 | 36500 | 36550 | 36500 | 214 |
| 318 | 20241023 | 135000 | 4697364200 | 36500 | 36500 | 36500 | 36500 | 307 |
| 319 | 20241023 | 134900 | 4686158700 | 36550 | 36550 | 36550 | 36500 | 817 |
| 320 | 20241023 | 134800 | 4656328750 | 36550 | 36500 | 36550 | 36500 | 39 |
| 321 | 20241023 | 134700 | 4654904000 | 36500 | 36500 | 36550 | 36500 | 309 |
| 322 | 20241023 | 134600 | 4643625450 | 36500 | 36600 | 36600 | 36500 | 3707 |
| 323 | 20241023 | 134500 | 4508253800 | 36600 | 36600 | 36600 | 36550 | 678 |
| 324 | 20241023 | 134400 | 4483447800 | 36550 | 36500 | 36550 | 36450 | 3500 |
| 325 | 20241023 | 134300 | 4355688000 | 36450 | 36450 | 36450 | 36400 | 839 |
| 326 | 20241023 | 134200 | 4325106500 | 36450 | 36400 | 36450 | 36400 | 156 |
| 327 | 20241023 | 134100 | 4319427100 | 36400 | 36400 | 36400 | 36400 | 124 |
| 328 | 20241023 | 134000 | 4314913500 | 36400 | 36450 | 36450 | 36400 | 545 |
| 329 | 20241023 | 133900 | 4295075300 | 36400 | 36400 | 36450 | 36400 | 116 |
| 330 | 20241023 | 133800 | 4290850400 | 36400 | 36300 | 36400 | 36300 | 440 |
| 331 | 20241023 | 133700 | 4274835500 | 36400 | 36450 | 36450 | 36400 | 244 |
| 332 | 20241023 | 133600 | 4265953800 | 36400 | 36400 | 36400 | 36400 | 495 |
| 333 | 20241023 | 133500 | 4247935800 | 36400 | 36400 | 36400 | 36400 | 29 |
| 334 | 20241023 | 133400 | 4246880200 | 36450 | 36250 | 36450 | 36250 | 2223 |
| 335 | 20241023 | 133300 | 4165931250 | 36300 | 36300 | 36300 | 36300 | 55 |
| 336 | 20241023 | 133200 | 4163934750 | 36300 | 36400 | 36400 | 36300 | 638 |
| 337 | 20241023 | 133100 | 4140763900 | 36400 | 36400 | 36400 | 36400 | 535 |
| 338 | 20241023 | 133000 | 4121289900 | 36400 | 36450 | 36450 | 36350 | 1115 |
| 339 | 20241023 | 132900 | 4080716850 | 36400 | 36400 | 36450 | 36400 | 1142 |
| 340 | 20241023 | 132800 | 4039148000 | 36400 | 36300 | 36400 | 36250 | 432 |
| 341 | 20241023 | 132700 | 4023450000 | 36300 | 36300 | 36300 | 36250 | 1084 |
| 342 | 20241023 | 132600 | 3984101300 | 36300 | 36250 | 36300 | 36250 | 72 |
| 343 | 20241023 | 132500 | 3981489700 | 36250 | 36250 | 36300 | 36250 | 226 |
| 344 | 20241023 | 132400 | 3973289100 | 36250 | 36250 | 36300 | 36250 | 661 |
| 345 | 20241023 | 132300 | 3949319450 | 36250 | 36200 | 36300 | 36150 | 2325 |
| 346 | 20241023 | 132200 | 3865085150 | 36150 | 36150 | 36150 | 36100 | 709 |
| 347 | 20241023 | 132100 | 3839474600 | 36150 | 36100 | 36200 | 36050 | 1033 |
| 348 | 20241023 | 132000 | 3802117550 | 36100 | 36100 | 36150 | 36050 | 860 |
| 349 | 20241023 | 131900 | 3771071350 | 36150 | 36050 | 36150 | 36050 | 2297 |
| 350 | 20241023 | 131800 | 3688160700 | 36050 | 35800 | 36050 | 35800 | 3071 |
| 351 | 20241023 | 131700 | 3577776600 | 35800 | 35800 | 35800 | 35800 | 198 |
| 352 | 20241023 | 131600 | 3570688200 | 35800 | 35750 | 35800 | 35700 | 507 |
| 353 | 20241023 | 131500 | 3552546250 | 35750 | 35750 | 35750 | 35700 | 683 |
| 354 | 20241023 | 131400 | 3528129050 | 35700 | 35650 | 35700 | 35650 | 683 |
| 355 | 20241023 | 131300 | 3503766300 | 35650 | 35650 | 35650 | 35600 | 24 |
| 356 | 20241023 | 131200 | 3502911200 | 35600 | 35600 | 35600 | 35600 | 186 |
| 357 | 20241023 | 131100 | 3496289600 | 35550 | 35600 | 35600 | 35550 | 66 |
| 358 | 20241023 | 131000 | 3493940050 | 35600 | 35600 | 35600 | 35550 | 54 |
| 359 | 20241023 | 130900 | 3492017700 | 35600 | 35500 | 35600 | 35450 | 1429 |
| 360 | 20241023 | 130800 | 3441252000 | 35450 | 35500 | 35500 | 35450 | 28 |
| 361 | 20241023 | 130700 | 3440258500 | 35500 | 35450 | 35500 | 35450 | 110 |
| 362 | 20241023 | 130600 | 3436354000 | 35450 | 35450 | 35450 | 35450 | 137 |
| 363 | 20241023 | 130500 | 3431497350 | 35450 | 35450 | 35450 | 35450 | 9 |
| 364 | 20241023 | 130400 | 3431178300 | 35450 | 35450 | 35450 | 35400 | 105 |
| 365 | 20241023 | 130300 | 3427458600 | 35450 | 35450 | 35450 | 35450 | 16 |
| 366 | 20241023 | 130200 | 3426891400 | 35400 | 35500 | 35500 | 35400 | 150 |
| 367 | 20241023 | 130100 | 3421571400 | 35500 | 35450 | 35500 | 35450 | 42 |
| 368 | 20241023 | 130000 | 3420082400 | 35450 | 35400 | 35450 | 35400 | 2918 |
| 369 | 20241023 | 125900 | 3316702200 | 35350 | 35300 | 35350 | 35300 | 188 |
| 370 | 20241023 | 125800 | 3310056600 | 35350 | 35300 | 35350 | 35300 | 24 |
| 371 | 20241023 | 125700 | 3309209350 | 35350 | 35350 | 35350 | 35350 | 55 |
| 372 | 20241023 | 125600 | 3307265100 | 35350 | 35350 | 35350 | 35350 | 30 |
| 373 | 20241023 | 125500 | 3306204600 | 35350 | 35300 | 35350 | 35250 | 228 |
| 374 | 20241023 | 125400 | 3298156350 | 35300 | 35300 | 35300 | 35300 | 108 |
| 375 | 20241023 | 125300 | 3294343950 | 35300 | 35300 | 35300 | 35300 | 11 |
| 376 | 20241023 | 125200 | 3293955650 | 35300 | 35300 | 35300 | 35300 | 32 |
| 377 | 20241023 | 125100 | 3292826050 | 35300 | 35300 | 35300 | 35200 | 355 |
| 378 | 20241023 | 125000 | 3280319550 | 35350 | 35350 | 35350 | 35350 | 22 |
| 379 | 20241023 | 124900 | 3279541850 | 35300 | 35300 | 35300 | 35300 | 14 |
| 380 | 20241023 | 124800 | 3279047650 | 35350 | 35350 | 35350 | 35350 | 5 |
| 381 | 20241023 | 124700 | 3278870900 | 35350 | 35350 | 35350 | 35350 | 13 |
| 382 | 20241023 | 124600 | 3278411350 | 35350 | 35300 | 35350 | 35250 | 220 |
| 383 | 20241023 | 124500 | 3270647000 | 35300 | 35300 | 35300 | 35300 | 104 |
| 384 | 20241023 | 124400 | 3266975800 | 35250 | 35350 | 35350 | 35250 | 156 |
| 385 | 20241023 | 124300 | 3261476650 | 35300 | 35300 | 35300 | 35300 | 568 |
| 386 | 20241023 | 124200 | 3241426250 | 35350 | 35350 | 35350 | 35350 | 55 |
| 387 | 20241023 | 124100 | 3239482000 | 35350 | 35350 | 35350 | 35350 | 7 |
| 388 | 20241023 | 124000 | 3239234550 | 35300 | 35350 | 35350 | 35300 | 2 |
| 389 | 20241023 | 123900 | 3239163900 | 35300 | 35300 | 35300 | 35300 | 97 |
| 390 | 20241023 | 123800 | 3235739800 | 35300 | 35300 | 35300 | 35300 | 100 |
| 391 | 20241023 | 123700 | 3232209800 | 35300 | 35300 | 35300 | 35300 | 238 |
| 392 | 20241023 | 123600 | 3223808400 | 35300 | 35300 | 35300 | 35300 | 1 |
| 393 | 20241023 | 123500 | 3223773100 | 35300 | 35300 | 35300 | 35300 | 26 |
| 394 | 20241023 | 123400 | 3222855300 | 35300 | 35250 | 35300 | 35250 | 74 |
| 395 | 20241023 | 123300 | 3220243200 | 35300 | 35300 | 35350 | 35300 | 26 |
| 396 | 20241023 | 123200 | 3219325350 | 35350 | 35350 | 35350 | 35350 | 10 |
| 397 | 20241023 | 123100 | 3218971850 | 35350 | 35350 | 35350 | 35300 | 154 |
| 398 | 20241023 | 123000 | 3213533250 | 35350 | 35350 | 35350 | 35300 | 16 |
| 399 | 20241023 | 122900 | 3212967900 | 35300 | 35300 | 35300 | 35300 | 188 |
| 400 | 20241023 | 122800 | 3206331500 | 35300 | 35300 | 35300 | 35300 | 123 |
| 401 | 20241023 | 122700 | 3201989600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 402 | 20241023 | 122600 | 3201989600 | 35300 | 35300 | 35300 | 35300 | 17 |
| 403 | 20241023 | 122500 | 3201389500 | 35300 | 35300 | 35300 | 35300 | 38 |
| 404 | 20241023 | 122400 | 3200048100 | 35300 | 35250 | 35300 | 35250 | 2 |
| 405 | 20241023 | 122300 | 3199977550 | 35200 | 35200 | 35200 | 35200 | 100 |
| 406 | 20241023 | 122200 | 3196457550 | 35250 | 35250 | 35250 | 35250 | 626 |
| 407 | 20241023 | 122100 | 3174391050 | 35250 | 35300 | 35300 | 35250 | 1719 |
| 408 | 20241023 | 122000 | 3113770900 | 35250 | 35350 | 35350 | 35250 | 492 |
| 409 | 20241023 | 121900 | 3096387700 | 35300 | 35350 | 35350 | 35300 | 2 |
| 410 | 20241023 | 121800 | 3096317050 | 35400 | 35400 | 35400 | 35400 | 9 |
| 411 | 20241023 | 121700 | 3095998450 | 35400 | 35400 | 35400 | 35350 | 1207 |
| 412 | 20241023 | 121600 | 3053278800 | 35450 | 35450 | 35450 | 35400 | 69 |
| 413 | 20241023 | 121500 | 3050834000 | 35450 | 35450 | 35450 | 35450 | 53 |
| 414 | 20241023 | 121400 | 3048955150 | 35450 | 35400 | 35450 | 35400 | 26 |
| 415 | 20241023 | 121300 | 3048033700 | 35400 | 35450 | 35450 | 35400 | 15 |
| 416 | 20241023 | 121200 | 3047502600 | 35400 | 35450 | 35450 | 35400 | 103 |
| 417 | 20241023 | 121100 | 3043851400 | 35450 | 35450 | 35450 | 35450 | 36 |
| 418 | 20241023 | 121000 | 3042575200 | 35400 | 35400 | 35400 | 35400 | 1 |
| 419 | 20241023 | 120900 | 3042539800 | 35400 | 35400 | 35400 | 35400 | 3 |
| 420 | 20241023 | 120800 | 3042433600 | 35400 | 35450 | 35450 | 35400 | 205 |
| 421 | 20241023 | 120700 | 3035176350 | 35400 | 35400 | 35400 | 35400 | 10 |
| 422 | 20241023 | 120600 | 3034822350 | 35400 | 35400 | 35400 | 35400 | 34 |
| 423 | 20241023 | 120500 | 3033618750 | 35400 | 35400 | 35400 | 35400 | 200 |
| 424 | 20241023 | 120400 | 3026538750 | 35450 | 35400 | 35450 | 35350 | 13 |
| 425 | 20241023 | 120300 | 3026079050 | 35400 | 35400 | 35400 | 35400 | 1293 |
| 426 | 20241023 | 120200 | 2980306850 | 35350 | 35400 | 35400 | 35350 | 5 |
| 427 | 20241023 | 120100 | 2980130050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 428 | 20241023 | 120000 | 2980130050 | 35400 | 35350 | 35400 | 35300 | 100 |
| 429 | 20241023 | 115900 | 2976596100 | 35400 | 35400 | 35400 | 35400 | 2 |
| 430 | 20241023 | 115800 | 2976525300 | 35400 | 35350 | 35400 | 35350 | 16 |
| 431 | 20241023 | 115700 | 2975959650 | 35350 | 35350 | 35350 | 35350 | 5 |
| 432 | 20241023 | 115600 | 2975782900 | 35400 | 35400 | 35400 | 35400 | 1 |
| 433 | 20241023 | 115500 | 2975747500 | 35400 | 35350 | 35400 | 35350 | 374 |
| 434 | 20241023 | 115400 | 2962526550 | 35400 | 35400 | 35400 | 35400 | 2 |
| 435 | 20241023 | 115300 | 2962455750 | 35350 | 35400 | 35400 | 35350 | 6 |
| 436 | 20241023 | 115200 | 2962243400 | 35400 | 35400 | 35400 | 35350 | 9 |
| 437 | 20241023 | 115100 | 2961924900 | 35350 | 35350 | 35350 | 35350 | 225 |
| 438 | 20241023 | 115000 | 2953971150 | 35350 | 35350 | 35350 | 35350 | 34 |
| 439 | 20241023 | 114900 | 2952769250 | 35350 | 35350 | 35350 | 35300 | 170 |
| 440 | 20241023 | 114800 | 2946761250 | 35350 | 35350 | 35350 | 35350 | 15 |
| 441 | 20241023 | 114700 | 2946231000 | 35300 | 35300 | 35350 | 35300 | 61 |
| 442 | 20241023 | 114600 | 2944077450 | 35300 | 35350 | 35350 | 35300 | 262 |
| 443 | 20241023 | 114500 | 2934828550 | 35350 | 35350 | 35350 | 35300 | 142 |
| 444 | 20241023 | 114400 | 2929813500 | 35350 | 35350 | 35350 | 35350 | 156 |
| 445 | 20241023 | 114300 | 2924298900 | 35350 | 35350 | 35350 | 35300 | 25 |
| 446 | 20241023 | 114200 | 2923415250 | 35350 | 35350 | 35350 | 35350 | 8 |
| 447 | 20241023 | 114100 | 2923132450 | 35300 | 35300 | 35300 | 35300 | 2 |
| 448 | 20241023 | 114000 | 2923061850 | 35300 | 35300 | 35300 | 35250 | 48 |
| 449 | 20241023 | 113900 | 2921367550 | 35250 | 35300 | 35300 | 35250 | 58 |
| 450 | 20241023 | 113800 | 2919320350 | 35350 | 35250 | 35350 | 35250 | 19 |
| 451 | 20241023 | 113700 | 2918650250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 452 | 20241023 | 113600 | 2918650250 | 35200 | 35200 | 35200 | 35200 | 15 |
| 453 | 20241023 | 113500 | 2918122250 | 35350 | 35250 | 35350 | 35250 | 624 |
| 454 | 20241023 | 113400 | 2896082700 | 35250 | 35250 | 35250 | 35250 | 80 |
| 455 | 20241023 | 113300 | 2893262700 | 35300 | 35300 | 35300 | 35300 | 26 |
| 456 | 20241023 | 113200 | 2892344900 | 35300 | 35350 | 35350 | 35300 | 156 |
| 457 | 20241023 | 113100 | 2886835700 | 35350 | 35350 | 35350 | 35350 | 61 |
| 458 | 20241023 | 113000 | 2884679350 | 35350 | 35300 | 35350 | 35300 | 217 |
| 459 | 20241023 | 112900 | 2877017750 | 35250 | 35300 | 35300 | 35250 | 86 |
| 460 | 20241023 | 112800 | 2873983700 | 35250 | 35250 | 35250 | 35250 | 271 |
| 461 | 20241023 | 112700 | 2864430950 | 35250 | 35250 | 35250 | 35250 | 17 |
| 462 | 20241023 | 112600 | 2863831700 | 35250 | 35150 | 35250 | 35150 | 1003 |
| 463 | 20241023 | 112500 | 2828526100 | 35150 | 35150 | 35150 | 35150 | 31 |
| 464 | 20241023 | 112400 | 2827436450 | 35150 | 35150 | 35150 | 35100 | 160 |
| 465 | 20241023 | 112300 | 2821814600 | 35150 | 35150 | 35150 | 35150 | 73 |
| 466 | 20241023 | 112200 | 2819248650 | 35150 | 35200 | 35200 | 35150 | 26 |
| 467 | 20241023 | 112100 | 2818334700 | 35200 | 35150 | 35200 | 35150 | 36 |
| 468 | 20241023 | 112000 | 2817068350 | 35150 | 35150 | 35200 | 35150 | 244 |
| 469 | 20241023 | 111900 | 2808491650 | 35200 | 35150 | 35200 | 35150 | 285 |
| 470 | 20241023 | 111800 | 2798472400 | 35150 | 35150 | 35150 | 35100 | 55 |
| 471 | 20241023 | 111700 | 2796540400 | 35100 | 35050 | 35100 | 35050 | 393 |
| 472 | 20241023 | 111600 | 2782746600 | 35050 | 35100 | 35100 | 35050 | 66 |
| 473 | 20241023 | 111500 | 2780431250 | 35100 | 35100 | 35100 | 35100 | 6 |
| 474 | 20241023 | 111400 | 2780220650 | 35100 | 35100 | 35100 | 35100 | 7 |
| 475 | 20241023 | 111300 | 2779974950 | 35050 | 35050 | 35050 | 35050 | 45 |
| 476 | 20241023 | 111200 | 2778397700 | 35050 | 35100 | 35100 | 35050 | 135 |
| 477 | 20241023 | 111100 | 2773664300 | 35100 | 35100 | 35150 | 35050 | 850 |
| 478 | 20241023 | 111000 | 2743816200 | 35050 | 35050 | 35100 | 35050 | 65 |
| 479 | 20241023 | 110900 | 2741536450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 480 | 20241023 | 110800 | 2741536450 | 35100 | 35100 | 35100 | 35050 | 74 |
| 481 | 20241023 | 110700 | 2738941550 | 35050 | 35050 | 35050 | 35050 | 367 |
| 482 | 20241023 | 110600 | 2726078200 | 35050 | 35050 | 35050 | 35050 | 5 |
| 483 | 20241023 | 110500 | 2725902950 | 35000 | 34950 | 35000 | 34950 | 67 |
| 484 | 20241023 | 110400 | 2723558200 | 35000 | 34950 | 35000 | 34950 | 34 |
| 485 | 20241023 | 110300 | 2722369700 | 35000 | 35000 | 35000 | 35000 | 21 |
| 486 | 20241023 | 110200 | 2721634700 | 34950 | 34950 | 34950 | 34950 | 105 |
| 487 | 20241023 | 110100 | 2717964950 | 34950 | 34950 | 34950 | 34950 | 83 |
| 488 | 20241023 | 110000 | 2715064100 | 34950 | 34900 | 34950 | 34900 | 161 |
| 489 | 20241023 | 105900 | 2709440750 | 34900 | 34900 | 34900 | 34850 | 119 |
| 490 | 20241023 | 105800 | 2705288950 | 34900 | 34850 | 34900 | 34850 | 72 |
| 491 | 20241023 | 105700 | 2702778300 | 34900 | 34900 | 34900 | 34900 | 46 |
| 492 | 20241023 | 105600 | 2701172900 | 34900 | 34850 | 34900 | 34850 | 155 |
| 493 | 20241023 | 105500 | 2695770400 | 34900 | 34900 | 34950 | 34900 | 137 |
| 494 | 20241023 | 105400 | 2690988050 | 34950 | 35000 | 35050 | 34950 | 802 |
| 495 | 20241023 | 105300 | 2662946050 | 35000 | 35000 | 35000 | 35000 | 146 |
| 496 | 20241023 | 105200 | 2657836050 | 35000 | 35000 | 35000 | 35000 | 121 |
| 497 | 20241023 | 105100 | 2653601050 | 35000 | 35000 | 35000 | 35000 | 121 |
| 498 | 20241023 | 105000 | 2649366050 | 34950 | 35000 | 35050 | 34950 | 353 |
| 499 | 20241023 | 104900 | 2637012500 | 35000 | 35050 | 35050 | 34950 | 148 |
| 500 | 20241023 | 104800 | 2631834900 | 34950 | 34950 | 35000 | 34950 | 1479 |
| 501 | 20241023 | 104700 | 2580077300 | 34950 | 34950 | 34950 | 34950 | 420 |
| 502 | 20241023 | 104600 | 2565398300 | 34950 | 34850 | 34950 | 34850 | 793 |
| 503 | 20241023 | 104500 | 2537720600 | 34850 | 34850 | 34850 | 34850 | 46 |
| 504 | 20241023 | 104400 | 2536117500 | 34900 | 34800 | 34900 | 34800 | 100 |
| 505 | 20241023 | 104300 | 2532637150 | 34800 | 34850 | 34850 | 34800 | 134 |
| 506 | 20241023 | 104200 | 2527971050 | 34850 | 34850 | 34850 | 34800 | 700 |
| 507 | 20241023 | 104100 | 2503586850 | 34800 | 34850 | 34850 | 34800 | 104 |
| 508 | 20241023 | 104000 | 2499965650 | 34900 | 34850 | 34900 | 34800 | 1016 |
| 509 | 20241023 | 103900 | 2464559650 | 34850 | 34750 | 34850 | 34750 | 679 |
| 510 | 20241023 | 103800 | 2440947700 | 34800 | 34750 | 34800 | 34750 | 236 |
| 511 | 20241023 | 103700 | 2432744150 | 34750 | 34800 | 34800 | 34750 | 84 |
| 512 | 20241023 | 103600 | 2429824400 | 34750 | 34700 | 34800 | 34700 | 1638 |
| 513 | 20241023 | 103500 | 2372895850 | 34750 | 34650 | 34800 | 34650 | 23 |
| 514 | 20241023 | 103400 | 2372097550 | 34800 | 34800 | 34800 | 34600 | 610 |
| 515 | 20241023 | 103300 | 2350948050 | 34600 | 34800 | 34800 | 34600 | 1317 |
| 516 | 20241023 | 103200 | 2305222750 | 34800 | 34750 | 34800 | 34650 | 565 |
| 517 | 20241023 | 103100 | 2285586750 | 34750 | 34750 | 34750 | 34650 | 348 |
| 518 | 20241023 | 103000 | 2273497600 | 34750 | 34700 | 34750 | 34600 | 789 |
| 519 | 20241023 | 102900 | 2246131850 | 34700 | 34650 | 34700 | 34600 | 1145 |
| 520 | 20241023 | 102800 | 2206481750 | 34650 | 34650 | 34700 | 34600 | 186 |
| 521 | 20241023 | 102700 | 2200042600 | 34700 | 34700 | 34750 | 34550 | 205 |
| 522 | 20241023 | 102600 | 2192940850 | 34750 | 34650 | 34750 | 34500 | 2792 |
| 523 | 20241023 | 102500 | 2096264700 | 34650 | 34750 | 34750 | 34500 | 2614 |
| 524 | 20241023 | 102400 | 2005795300 | 34700 | 34850 | 34850 | 34700 | 473 |
| 525 | 20241023 | 102300 | 1989374200 | 34850 | 34850 | 34850 | 34700 | 855 |
| 526 | 20241023 | 102200 | 1959693750 | 34800 | 34800 | 34850 | 34750 | 847 |
| 527 | 20241023 | 102100 | 1930229450 | 34800 | 34850 | 34850 | 34800 | 900 |
| 528 | 20241023 | 102000 | 1898908750 | 34800 | 34850 | 34850 | 34750 | 1117 |
| 529 | 20241023 | 101900 | 1860043050 | 34900 | 34950 | 34950 | 34750 | 2873 |
| 530 | 20241023 | 101800 | 1760060600 | 34900 | 34900 | 34950 | 34900 | 1363 |
| 531 | 20241023 | 101700 | 1712487700 | 34950 | 34950 | 34950 | 34900 | 822 |
| 532 | 20241023 | 101600 | 1683762900 | 35000 | 35000 | 35000 | 34950 | 298 |
| 533 | 20241023 | 101500 | 1673346750 | 35000 | 35050 | 35100 | 34950 | 4271 |
| 534 | 20241023 | 101400 | 1523819700 | 35100 | 35100 | 35100 | 35050 | 143 |
| 535 | 20241023 | 101300 | 1518802800 | 35100 | 35100 | 35150 | 35100 | 367 |
| 536 | 20241023 | 101200 | 1505920100 | 35150 | 35150 | 35150 | 35100 | 80 |
| 537 | 20241023 | 101100 | 1503111900 | 35150 | 35150 | 35150 | 35150 | 70 |
| 538 | 20241023 | 101000 | 1500651400 | 35150 | 35150 | 35150 | 35150 | 62 |
| 539 | 20241023 | 100900 | 1498472100 | 35150 | 35150 | 35150 | 35050 | 1877 |
| 540 | 20241023 | 100800 | 1432626600 | 35150 | 35150 | 35200 | 35100 | 248 |
| 541 | 20241023 | 100700 | 1423907050 | 35200 | 35200 | 35200 | 35150 | 139 |
| 542 | 20241023 | 100600 | 1419019750 | 35200 | 35150 | 35200 | 35150 | 147 |
| 543 | 20241023 | 100500 | 1413852600 | 35150 | 35150 | 35200 | 35150 | 63 |
| 544 | 20241023 | 100400 | 1411638100 | 35200 | 35200 | 35200 | 35100 | 1019 |
| 545 | 20241023 | 100300 | 1375846950 | 35250 | 35200 | 35250 | 35150 | 175 |
| 546 | 20241023 | 100200 | 1369690350 | 35200 | 35250 | 35250 | 35200 | 372 |
| 547 | 20241023 | 100100 | 1356594900 | 35250 | 35250 | 35250 | 35200 | 69 |
| 548 | 20241023 | 100000 | 1354165250 | 35250 | 35200 | 35250 | 35200 | 94 |
| 549 | 20241023 | 095900 | 1350855900 | 35200 | 35150 | 35200 | 35150 | 799 |
| 550 | 20241023 | 095800 | 1322736700 | 35200 | 35300 | 35300 | 35150 | 75 |
| 551 | 20241023 | 095700 | 1320099650 | 35300 | 35400 | 35400 | 35150 | 374 |
| 552 | 20241023 | 095600 | 1306951900 | 35400 | 35250 | 35400 | 35200 | 478 |
| 553 | 20241023 | 095500 | 1290110450 | 35250 | 35200 | 35250 | 35150 | 264 |
| 554 | 20241023 | 095400 | 1280821000 | 35200 | 35200 | 35200 | 35150 | 558 |
| 555 | 20241023 | 095300 | 1261203700 | 35200 | 35250 | 35250 | 35200 | 158 |
| 556 | 20241023 | 095200 | 1255641300 | 35250 | 35250 | 35250 | 35200 | 851 |
| 557 | 20241023 | 095100 | 1225684600 | 35250 | 35250 | 35300 | 35250 | 263 |
| 558 | 20241023 | 095000 | 1216413350 | 35250 | 35250 | 35300 | 35250 | 93 |
| 559 | 20241023 | 094900 | 1213135050 | 35250 | 35300 | 35300 | 35250 | 169 |
| 560 | 20241023 | 094800 | 1207177400 | 35300 | 35350 | 35350 | 35250 | 415 |
| 561 | 20241023 | 094700 | 1192531850 | 35350 | 35350 | 35400 | 35300 | 352 |
| 562 | 20241023 | 094600 | 1180093650 | 35400 | 35500 | 35500 | 35400 | 1113 |
| 563 | 20241023 | 094500 | 1140659600 | 35500 | 35600 | 35600 | 35450 | 934 |
| 564 | 20241023 | 094400 | 1107482350 | 35600 | 35550 | 35600 | 35550 | 62 |
| 565 | 20241023 | 094300 | 1105278200 | 35600 | 35500 | 35600 | 35500 | 703 |
| 566 | 20241023 | 094200 | 1080291350 | 35500 | 35450 | 35500 | 35450 | 351 |
| 567 | 20241023 | 094100 | 1067833900 | 35450 | 35450 | 35450 | 35450 | 155 |
| 568 | 20241023 | 094000 | 1062339150 | 35450 | 35500 | 35500 | 35450 | 969 |
| 569 | 20241023 | 093900 | 1027944500 | 35500 | 35400 | 35500 | 35400 | 203 |
| 570 | 20241023 | 093800 | 1020748150 | 35450 | 35400 | 35500 | 35300 | 134 |
| 571 | 20241023 | 093700 | 1015998950 | 35300 | 35450 | 35500 | 35200 | 894 |
| 572 | 20241023 | 093600 | 984429800 | 35450 | 35450 | 35500 | 35450 | 165 |
| 573 | 20241023 | 093500 | 978580400 | 35500 | 35450 | 35500 | 35450 | 2398 |
| 574 | 20241023 | 093400 | 893566750 | 35450 | 35500 | 35500 | 35400 | 166 |
| 575 | 20241023 | 093300 | 887682250 | 35450 | 35350 | 35450 | 35350 | 1914 |
| 576 | 20241023 | 093200 | 819934450 | 35400 | 35450 | 35450 | 35300 | 118 |
| 577 | 20241023 | 093100 | 815760750 | 35450 | 35400 | 35450 | 35400 | 85 |
| 578 | 20241023 | 093000 | 812750400 | 35450 | 35400 | 35500 | 35300 | 420 |
| 579 | 20241023 | 092900 | 797853750 | 35350 | 35200 | 35350 | 35050 | 3350 |
| 580 | 20241023 | 092800 | 680133200 | 35300 | 35250 | 35400 | 35200 | 703 |
| 581 | 20241023 | 092700 | 655374150 | 35250 | 35500 | 35500 | 35250 | 285 |
| 582 | 20241023 | 092600 | 645318650 | 35500 | 35350 | 35500 | 35350 | 991 |
| 583 | 20241023 | 092500 | 610195350 | 35150 | 35150 | 35400 | 35100 | 354 |
| 584 | 20241023 | 092400 | 597743100 | 35200 | 35200 | 35350 | 35050 | 2347 |
| 585 | 20241023 | 092300 | 515199500 | 35300 | 35250 | 35300 | 35150 | 995 |
| 586 | 20241023 | 092200 | 480128100 | 35300 | 35300 | 35300 | 35250 | 439 |
| 587 | 20241023 | 092100 | 464631900 | 35250 | 35350 | 35350 | 35250 | 722 |
| 588 | 20241023 | 092000 | 439138400 | 35350 | 35400 | 35450 | 35300 | 1283 |
| 589 | 20241023 | 091900 | 393751600 | 35500 | 35450 | 35500 | 35450 | 532 |
| 590 | 20241023 | 091800 | 374892100 | 35500 | 35500 | 35500 | 35400 | 409 |
| 591 | 20241023 | 091700 | 360395450 | 35500 | 35550 | 35550 | 35500 | 414 |
| 592 | 20241023 | 091600 | 345697750 | 35500 | 35500 | 35550 | 35500 | 29 |
| 593 | 20241023 | 091500 | 344668000 | 35700 | 35500 | 35700 | 35450 | 124 |
| 594 | 20241023 | 091400 | 340261350 | 35450 | 35550 | 35700 | 35450 | 1906 |
| 595 | 20241023 | 091300 | 272516700 | 35600 | 35650 | 35650 | 35600 | 606 |
| 596 | 20241023 | 091200 | 250935050 | 35650 | 35800 | 35900 | 35650 | 1155 |
| 597 | 20241023 | 091100 | 209708300 | 35800 | 35900 | 35900 | 35750 | 613 |
| 598 | 20241023 | 091000 | 187781500 | 35900 | 35800 | 36000 | 35800 | 478 |
| 599 | 20241023 | 090900 | 170617950 | 35800 | 35800 | 35800 | 35750 | 35 |
| 600 | 20241023 | 090800 | 169366450 | 35800 | 35750 | 35800 | 35750 | 52 |
| 601 | 20241023 | 090700 | 167505800 | 35800 | 35950 | 35950 | 35700 | 987 |
| 602 | 20241023 | 090600 | 132220300 | 35950 | 35850 | 36000 | 35850 | 299 |
| 603 | 20241023 | 090500 | 121478250 | 35700 | 35700 | 35800 | 35700 | 293 |
| 604 | 20241023 | 090400 | 110997950 | 35700 | 35700 | 35800 | 35700 | 137 |
| 605 | 20241023 | 090300 | 106106250 | 35700 | 35650 | 35700 | 35650 | 1148 |
| 606 | 20241023 | 090200 | 65169500 | 35650 | 35950 | 35950 | 35600 | 199 |
| 607 | 20241023 | 090100 | 58072700 | 35950 | 35800 | 35950 | 35600 | 834 |
| 608 | 20241023 | 090000 | 28181050 | 35750 | 35750 | 36000 | 35750 | 786 |