34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 3 | 20241018 | 192000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20241018 | 191900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20241018 | 191800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20241018 | 191700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20241018 | 191600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20241018 | 191500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20241018 | 191400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20241018 | 191300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20241018 | 191200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20241018 | 191100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20241018 | 191000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20241018 | 190900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20241018 | 190800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20241018 | 190700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20241018 | 190600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20241018 | 190500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20241018 | 190400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20241018 | 190300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20241018 | 190200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20241018 | 190100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20241018 | 190000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20241018 | 185900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20241018 | 185800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20241018 | 185700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20241018 | 185600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20241018 | 185500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20241018 | 185400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20241018 | 185300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20241018 | 185200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20241018 | 185100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 33 | 20241018 | 185000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20241018 | 184900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20241018 | 184800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20241018 | 184700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20241018 | 184600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20241018 | 184500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20241018 | 184400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20241018 | 184300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20241018 | 184200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20241018 | 184100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20241018 | 184000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20241018 | 183900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20241018 | 183800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20241018 | 183700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20241018 | 183600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20241018 | 183500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20241018 | 183400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20241018 | 183300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20241018 | 183200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20241018 | 183100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20241018 | 183000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20241018 | 182900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20241018 | 182800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20241018 | 182700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20241018 | 182600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20241018 | 182500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20241018 | 182400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20241018 | 182300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20241018 | 182200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20241018 | 182100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 63 | 20241018 | 182000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20241018 | 181900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20241018 | 181800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20241018 | 181700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20241018 | 181600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20241018 | 181500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20241018 | 181400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20241018 | 181300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20241018 | 181200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20241018 | 181100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20241018 | 181000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20241018 | 180900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20241018 | 180800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20241018 | 180700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20241018 | 180600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20241018 | 180500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20241018 | 180400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20241018 | 180300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20241018 | 180200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20241018 | 180100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20241018 | 180000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20241018 | 175900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20241018 | 175800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20241018 | 175700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20241018 | 175600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20241018 | 175500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20241018 | 175400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20241018 | 175300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20241018 | 175200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20241018 | 175100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 93 | 20241018 | 175000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20241018 | 174900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20241018 | 174800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20241018 | 174700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20241018 | 174600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20241018 | 174500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20241018 | 174400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20241018 | 174300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20241018 | 174200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20241018 | 174100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20241018 | 174000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20241018 | 173900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20241018 | 173800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20241018 | 173700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20241018 | 173600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20241018 | 173500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20241018 | 173400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20241018 | 173300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20241018 | 173200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20241018 | 173100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20241018 | 173000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20241018 | 172900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20241018 | 172800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20241018 | 172700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20241018 | 172600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20241018 | 172500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20241018 | 172400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20241018 | 172300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20241018 | 172200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20241018 | 172100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 123 | 20241018 | 172000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20241018 | 171900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20241018 | 171800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20241018 | 171700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20241018 | 171600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20241018 | 171500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20241018 | 171400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20241018 | 171300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20241018 | 171200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20241018 | 171100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20241018 | 171000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20241018 | 170900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20241018 | 170800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20241018 | 170700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20241018 | 170600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20241018 | 170500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20241018 | 170400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20241018 | 170300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20241018 | 170200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20241018 | 170100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20241018 | 170000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20241018 | 165900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20241018 | 165800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20241018 | 165700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20241018 | 165600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20241018 | 165500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20241018 | 165400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20241018 | 165300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20241018 | 165200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20241018 | 165100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 153 | 20241018 | 165000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20241018 | 164900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20241018 | 164800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20241018 | 164700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20241018 | 164600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20241018 | 164500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20241018 | 164400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20241018 | 164300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20241018 | 164200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20241018 | 164100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20241018 | 164000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20241018 | 163900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20241018 | 163800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20241018 | 163700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20241018 | 163600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20241018 | 163500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20241018 | 163400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20241018 | 163300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20241018 | 163200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20241018 | 163100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20241018 | 163000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20241018 | 162900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20241018 | 162800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20241018 | 162700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20241018 | 162600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20241018 | 162500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20241018 | 162400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20241018 | 162300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20241018 | 162200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20241018 | 162100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 183 | 20241018 | 162000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20241018 | 161900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20241018 | 161800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20241018 | 161700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20241018 | 161600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20241018 | 161500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20241018 | 161400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20241018 | 161300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20241018 | 161200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20241018 | 161100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20241018 | 161000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20241018 | 160900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20241018 | 160800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20241018 | 160700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20241018 | 160600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20241018 | 160500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20241018 | 160400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20241018 | 160300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20241018 | 160200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20241018 | 160100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20241018 | 160000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20241018 | 155900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20241018 | 155800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20241018 | 155700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20241018 | 155600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20241018 | 155500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20241018 | 155400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20241018 | 155300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20241018 | 155200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20241018 | 155100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 213 | 20241018 | 155000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20241018 | 154900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20241018 | 154800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20241018 | 154700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20241018 | 154600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20241018 | 154500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20241018 | 154400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20241018 | 154300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20241018 | 154200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20241018 | 154100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20241018 | 154000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20241018 | 153900 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20241018 | 153800 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20241018 | 153700 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20241018 | 153600 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20241018 | 153500 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20241018 | 153400 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20241018 | 153300 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20241018 | 153200 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20241018 | 153100 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20241018 | 153000 | 18166991600 | 22650 | 22650 | 22650 | 22650 | 6531 |
| 234 | 20241018 | 152900 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20241018 | 152800 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20241018 | 152700 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20241018 | 152600 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20241018 | 152500 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20241018 | 152400 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20241018 | 152300 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20241018 | 152200 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20241018 | 152100 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 243 | 20241018 | 152000 | 18019064450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20241018 | 151900 | 18019064450 | 22500 | 22400 | 22550 | 22300 | 5344 |
| 245 | 20241018 | 151800 | 17899317400 | 22400 | 22550 | 22550 | 22400 | 5022 |
| 246 | 20241018 | 151700 | 17786549350 | 22550 | 22600 | 22600 | 22550 | 491 |
| 247 | 20241018 | 151600 | 17775474100 | 22650 | 22600 | 22650 | 22500 | 1514 |
| 248 | 20241018 | 151500 | 17741341750 | 22600 | 22600 | 22650 | 22600 | 808 |
| 249 | 20241018 | 151400 | 17723070850 | 22600 | 22450 | 22600 | 22450 | 1392 |
| 250 | 20241018 | 151300 | 17691735550 | 22450 | 22400 | 22500 | 22350 | 723 |
| 251 | 20241018 | 151200 | 17675544900 | 22450 | 22450 | 22500 | 22350 | 1014 |
| 252 | 20241018 | 151100 | 17652798750 | 22450 | 22400 | 22450 | 22350 | 959 |
| 253 | 20241018 | 151000 | 17631322500 | 22400 | 22400 | 22500 | 22350 | 1660 |
| 254 | 20241018 | 150900 | 17594092500 | 22450 | 22600 | 22650 | 22300 | 8121 |
| 255 | 20241018 | 150800 | 17411564550 | 22650 | 22750 | 22750 | 22600 | 3148 |
| 256 | 20241018 | 150700 | 17340207150 | 22800 | 22850 | 22900 | 22800 | 1271 |
| 257 | 20241018 | 150600 | 17311181800 | 22850 | 22900 | 22900 | 22850 | 550 |
| 258 | 20241018 | 150500 | 17298612400 | 22900 | 22900 | 22900 | 22850 | 809 |
| 259 | 20241018 | 150400 | 17280120150 | 22900 | 22850 | 22900 | 22850 | 120 |
| 260 | 20241018 | 150300 | 17277372700 | 22850 | 22850 | 22850 | 22850 | 146 |
| 261 | 20241018 | 150200 | 17274036600 | 22800 | 22900 | 22900 | 22800 | 98 |
| 262 | 20241018 | 150100 | 17271797300 | 22900 | 22950 | 22950 | 22800 | 1301 |
| 263 | 20241018 | 150000 | 17242053100 | 22950 | 22850 | 22950 | 22850 | 615 |
| 264 | 20241018 | 145900 | 17227947900 | 22900 | 22950 | 22950 | 22900 | 194 |
| 265 | 20241018 | 145800 | 17223505250 | 22950 | 22950 | 23000 | 22900 | 869 |
| 266 | 20241018 | 145700 | 17203563100 | 22900 | 22900 | 22950 | 22800 | 1022 |
| 267 | 20241018 | 145600 | 17180212450 | 22800 | 22900 | 22950 | 22800 | 1335 |
| 268 | 20241018 | 145500 | 17149650300 | 22900 | 22950 | 23000 | 22900 | 321 |
| 269 | 20241018 | 145400 | 17142289600 | 22950 | 22950 | 22950 | 22950 | 127 |
| 270 | 20241018 | 145300 | 17139374950 | 22950 | 23000 | 23000 | 22900 | 78 |
| 271 | 20241018 | 145200 | 17137585200 | 23000 | 23000 | 23000 | 22900 | 992 |
| 272 | 20241018 | 145100 | 17114817150 | 23000 | 23000 | 23050 | 22900 | 1419 |
| 273 | 20241018 | 145000 | 17082183250 | 23000 | 22950 | 23000 | 22850 | 1030 |
| 274 | 20241018 | 144900 | 17058542750 | 23000 | 22750 | 23000 | 22700 | 1882 |
| 275 | 20241018 | 144800 | 17015508800 | 22750 | 22800 | 22900 | 22750 | 134 |
| 276 | 20241018 | 144700 | 17012454250 | 22900 | 22800 | 22900 | 22700 | 668 |
| 277 | 20241018 | 144600 | 16997205500 | 22800 | 22750 | 22800 | 22650 | 1482 |
| 278 | 20241018 | 144500 | 16963544850 | 22750 | 22650 | 22850 | 22650 | 615 |
| 279 | 20241018 | 144400 | 16949596750 | 22750 | 22700 | 22750 | 22650 | 710 |
| 280 | 20241018 | 144300 | 16933486300 | 22700 | 22850 | 22850 | 22700 | 1406 |
| 281 | 20241018 | 144200 | 16901531350 | 22850 | 22800 | 22900 | 22800 | 371 |
| 282 | 20241018 | 144100 | 16893057050 | 22800 | 22800 | 22850 | 22700 | 1052 |
| 283 | 20241018 | 144000 | 16869134700 | 22900 | 22850 | 22950 | 22850 | 1058 |
| 284 | 20241018 | 143900 | 16844902100 | 22900 | 22600 | 22900 | 22600 | 1533 |
| 285 | 20241018 | 143800 | 16809925500 | 22600 | 22700 | 22750 | 22600 | 835 |
| 286 | 20241018 | 143700 | 16791009150 | 22750 | 22750 | 22850 | 22750 | 1306 |
| 287 | 20241018 | 143600 | 16761202800 | 22800 | 22850 | 22850 | 22650 | 433 |
| 288 | 20241018 | 143500 | 16751377100 | 22900 | 22900 | 23000 | 22850 | 1888 |
| 289 | 20241018 | 143400 | 16708097200 | 22950 | 22900 | 22950 | 22900 | 1211 |
| 290 | 20241018 | 143300 | 16680307850 | 22900 | 22650 | 22900 | 22650 | 4262 |
| 291 | 20241018 | 143200 | 16583460050 | 22650 | 22700 | 22700 | 22600 | 397 |
| 292 | 20241018 | 143100 | 16574469300 | 22700 | 22600 | 22700 | 22500 | 3929 |
| 293 | 20241018 | 143000 | 16485823250 | 22700 | 22650 | 22700 | 22550 | 1169 |
| 294 | 20241018 | 142900 | 16459400500 | 22700 | 22700 | 22700 | 22650 | 535 |
| 295 | 20241018 | 142800 | 16447276250 | 22700 | 22750 | 22750 | 22700 | 690 |
| 296 | 20241018 | 142700 | 16431611650 | 22750 | 22750 | 22800 | 22600 | 2296 |
| 297 | 20241018 | 142600 | 16379666900 | 22650 | 22850 | 22850 | 22650 | 2707 |
| 298 | 20241018 | 142500 | 16318061900 | 22850 | 22800 | 22900 | 22750 | 642 |
| 299 | 20241018 | 142400 | 16303394850 | 22850 | 22850 | 22900 | 22750 | 2887 |
| 300 | 20241018 | 142300 | 16237504350 | 22900 | 22900 | 22950 | 22850 | 571 |
| 301 | 20241018 | 142200 | 16224455450 | 22950 | 23000 | 23000 | 22850 | 1923 |
| 302 | 20241018 | 142100 | 16180427850 | 22950 | 22900 | 23000 | 22850 | 2658 |
| 303 | 20241018 | 142000 | 16119442750 | 22950 | 23200 | 23200 | 22900 | 6800 |
| 304 | 20241018 | 141900 | 15962701700 | 23100 | 23100 | 23150 | 23100 | 273 |
| 305 | 20241018 | 141800 | 15956390250 | 23100 | 23150 | 23200 | 23100 | 2080 |
| 306 | 20241018 | 141700 | 15908239950 | 23200 | 23200 | 23200 | 23150 | 767 |
| 307 | 20241018 | 141600 | 15890473650 | 23250 | 23150 | 23250 | 23150 | 1250 |
| 308 | 20241018 | 141500 | 15861447650 | 23150 | 23250 | 23250 | 23150 | 507 |
| 309 | 20241018 | 141400 | 15849683750 | 23200 | 23150 | 23200 | 23150 | 597 |
| 310 | 20241018 | 141300 | 15835856450 | 23200 | 23200 | 23250 | 23200 | 163 |
| 311 | 20241018 | 141200 | 15832071050 | 23200 | 23250 | 23300 | 23200 | 855 |
| 312 | 20241018 | 141100 | 15812222350 | 23250 | 23200 | 23300 | 23200 | 397 |
| 313 | 20241018 | 141000 | 15803004600 | 23250 | 23300 | 23300 | 23250 | 1293 |
| 314 | 20241018 | 140900 | 15772938200 | 23300 | 23300 | 23400 | 23300 | 217 |
| 315 | 20241018 | 140800 | 15767881550 | 23250 | 23250 | 23300 | 23250 | 56 |
| 316 | 20241018 | 140700 | 15766579050 | 23250 | 23250 | 23250 | 23200 | 1046 |
| 317 | 20241018 | 140600 | 15742279450 | 23250 | 23250 | 23300 | 23250 | 153 |
| 318 | 20241018 | 140500 | 15738720600 | 23250 | 23250 | 23300 | 23200 | 77 |
| 319 | 20241018 | 140400 | 15736931800 | 23200 | 23200 | 23200 | 23200 | 43 |
| 320 | 20241018 | 140300 | 15735934200 | 23200 | 23300 | 23300 | 23200 | 553 |
| 321 | 20241018 | 140200 | 15723102000 | 23300 | 23300 | 23300 | 23200 | 145 |
| 322 | 20241018 | 140100 | 15719723600 | 23300 | 23150 | 23300 | 23150 | 1087 |
| 323 | 20241018 | 140000 | 15694487550 | 23200 | 23150 | 23250 | 23150 | 723 |
| 324 | 20241018 | 135900 | 15677741300 | 23250 | 23150 | 23250 | 23100 | 875 |
| 325 | 20241018 | 135800 | 15657504350 | 23150 | 23250 | 23300 | 23150 | 1290 |
| 326 | 20241018 | 135700 | 15627592450 | 23300 | 23350 | 23350 | 23200 | 1192 |
| 327 | 20241018 | 135600 | 15599858100 | 23350 | 23450 | 23500 | 23300 | 2863 |
| 328 | 20241018 | 135500 | 15532795700 | 23450 | 23550 | 23550 | 23450 | 1999 |
| 329 | 20241018 | 135400 | 15485822700 | 23550 | 23500 | 23550 | 23500 | 1239 |
| 330 | 20241018 | 135300 | 15456704600 | 23500 | 23500 | 23550 | 23450 | 510 |
| 331 | 20241018 | 135200 | 15444731950 | 23500 | 23500 | 23550 | 23500 | 113 |
| 332 | 20241018 | 135100 | 15442076200 | 23550 | 23600 | 23600 | 23550 | 660 |
| 333 | 20241018 | 135000 | 15426532000 | 23550 | 23500 | 23600 | 23500 | 1490 |
| 334 | 20241018 | 134900 | 15391412450 | 23500 | 23450 | 23550 | 23450 | 1439 |
| 335 | 20241018 | 134800 | 15357643650 | 23450 | 23450 | 23450 | 23400 | 71 |
| 336 | 20241018 | 134700 | 15355979350 | 23400 | 23450 | 23500 | 23400 | 498 |
| 337 | 20241018 | 134600 | 15344318250 | 23500 | 23450 | 23500 | 23400 | 282 |
| 338 | 20241018 | 134500 | 15337698450 | 23400 | 23450 | 23450 | 23400 | 1147 |
| 339 | 20241018 | 134400 | 15310849450 | 23500 | 23500 | 23550 | 23400 | 273 |
| 340 | 20241018 | 134300 | 15304430800 | 23550 | 23450 | 23550 | 23400 | 869 |
| 341 | 20241018 | 134200 | 15284035300 | 23450 | 23450 | 23450 | 23450 | 205 |
| 342 | 20241018 | 134100 | 15279228050 | 23450 | 23300 | 23450 | 23300 | 89 |
| 343 | 20241018 | 134000 | 15277152850 | 23300 | 23300 | 23400 | 23300 | 16 |
| 344 | 20241018 | 133900 | 15276779750 | 23300 | 23400 | 23400 | 23300 | 468 |
| 345 | 20241018 | 133800 | 15265853400 | 23400 | 23350 | 23400 | 23300 | 173 |
| 346 | 20241018 | 133700 | 15261817300 | 23350 | 23350 | 23350 | 23300 | 51 |
| 347 | 20241018 | 133600 | 15260626600 | 23300 | 23250 | 23300 | 23250 | 242 |
| 348 | 20241018 | 133500 | 15254998700 | 23250 | 23350 | 23350 | 23250 | 918 |
| 349 | 20241018 | 133400 | 15233633650 | 23300 | 23300 | 23350 | 23300 | 480 |
| 350 | 20241018 | 133300 | 15222448050 | 23300 | 23400 | 23400 | 23300 | 228 |
| 351 | 20241018 | 133200 | 15217123850 | 23400 | 23400 | 23450 | 23350 | 817 |
| 352 | 20241018 | 133100 | 15198041050 | 23400 | 23300 | 23450 | 23300 | 375 |
| 353 | 20241018 | 133000 | 15189292400 | 23300 | 23300 | 23350 | 23300 | 588 |
| 354 | 20241018 | 132900 | 15175591850 | 23300 | 23350 | 23350 | 23300 | 371 |
| 355 | 20241018 | 132800 | 15166946600 | 23350 | 23350 | 23350 | 23200 | 1812 |
| 356 | 20241018 | 132700 | 15124751400 | 23300 | 23400 | 23450 | 23300 | 4019 |
| 357 | 20241018 | 132600 | 15031034900 | 23350 | 23450 | 23450 | 23350 | 1013 |
| 358 | 20241018 | 132500 | 15007345000 | 23400 | 23350 | 23450 | 23350 | 377 |
| 359 | 20241018 | 132400 | 14998531350 | 23350 | 23450 | 23500 | 23350 | 1522 |
| 360 | 20241018 | 132300 | 14962924300 | 23500 | 23500 | 23550 | 23500 | 1437 |
| 361 | 20241018 | 132200 | 14929125600 | 23450 | 23350 | 23450 | 23350 | 324 |
| 362 | 20241018 | 132100 | 14921543200 | 23300 | 23300 | 23350 | 23300 | 535 |
| 363 | 20241018 | 132000 | 14909074600 | 23300 | 23250 | 23350 | 23250 | 675 |
| 364 | 20241018 | 131900 | 14893355350 | 23300 | 23300 | 23300 | 23250 | 312 |
| 365 | 20241018 | 131800 | 14886087000 | 23300 | 23250 | 23300 | 23250 | 428 |
| 366 | 20241018 | 131700 | 14876132850 | 23250 | 23300 | 23400 | 23250 | 1370 |
| 367 | 20241018 | 131600 | 14844210500 | 23250 | 23250 | 23300 | 23150 | 4205 |
| 368 | 20241018 | 131500 | 14746616250 | 23300 | 23250 | 23300 | 23250 | 760 |
| 369 | 20241018 | 131400 | 14728945350 | 23250 | 23300 | 23350 | 23250 | 1161 |
| 370 | 20241018 | 131300 | 14701937800 | 23300 | 23300 | 23400 | 23250 | 564 |
| 371 | 20241018 | 131200 | 14688811400 | 23250 | 23400 | 23450 | 23250 | 4267 |
| 372 | 20241018 | 131100 | 14589350550 | 23450 | 23500 | 23500 | 23400 | 2163 |
| 373 | 20241018 | 131000 | 14538697350 | 23450 | 23500 | 23550 | 23450 | 1017 |
| 374 | 20241018 | 130900 | 14514836600 | 23600 | 23550 | 23650 | 23450 | 3279 |
| 375 | 20241018 | 130800 | 14437777950 | 23500 | 23650 | 23700 | 23500 | 6036 |
| 376 | 20241018 | 130700 | 14295376500 | 23700 | 23650 | 23700 | 23650 | 501 |
| 377 | 20241018 | 130600 | 14283525600 | 23600 | 23700 | 23700 | 23600 | 296 |
| 378 | 20241018 | 130500 | 14276536250 | 23700 | 23750 | 23750 | 23650 | 1597 |
| 379 | 20241018 | 130400 | 14238678750 | 23750 | 23650 | 23750 | 23650 | 1009 |
| 380 | 20241018 | 130300 | 14214758700 | 23700 | 23600 | 23700 | 23600 | 1136 |
| 381 | 20241018 | 130200 | 14187916350 | 23600 | 23600 | 23700 | 23600 | 752 |
| 382 | 20241018 | 130100 | 14170165000 | 23500 | 23500 | 23600 | 23500 | 973 |
| 383 | 20241018 | 130000 | 14147260550 | 23500 | 23500 | 23550 | 23500 | 850 |
| 384 | 20241018 | 125900 | 14127284450 | 23500 | 23550 | 23550 | 23400 | 2116 |
| 385 | 20241018 | 125800 | 14077615800 | 23550 | 23550 | 23600 | 23550 | 1361 |
| 386 | 20241018 | 125700 | 14045538200 | 23650 | 23650 | 23700 | 23500 | 1756 |
| 387 | 20241018 | 125600 | 14004155250 | 23700 | 23700 | 23700 | 23650 | 445 |
| 388 | 20241018 | 125500 | 13993619000 | 23700 | 23500 | 23750 | 23500 | 1862 |
| 389 | 20241018 | 125400 | 13949734450 | 23550 | 23650 | 23650 | 23500 | 961 |
| 390 | 20241018 | 125300 | 13927121550 | 23650 | 23650 | 23650 | 23450 | 4041 |
| 391 | 20241018 | 125200 | 13831962550 | 23700 | 23600 | 23700 | 23600 | 1004 |
| 392 | 20241018 | 125100 | 13808258300 | 23600 | 23600 | 23750 | 23550 | 1240 |
| 393 | 20241018 | 125000 | 13779004100 | 23600 | 23500 | 23800 | 23500 | 3953 |
| 394 | 20241018 | 124900 | 13685859700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 395 | 20241018 | 124800 | 13685859700 | 23450 | 23500 | 23600 | 23450 | 4410 |
| 396 | 20241018 | 124700 | 13582353050 | 23550 | 23700 | 23700 | 23450 | 5406 |
| 397 | 20241018 | 124600 | 13455046750 | 23750 | 23650 | 23750 | 23650 | 829 |
| 398 | 20241018 | 124500 | 13435435900 | 23700 | 23750 | 23800 | 23600 | 1470 |
| 399 | 20241018 | 124400 | 13400602850 | 23750 | 23800 | 23800 | 23700 | 1585 |
| 400 | 20241018 | 124300 | 13362967750 | 23850 | 23750 | 23850 | 23700 | 2549 |
| 401 | 20241018 | 124200 | 13302375000 | 23800 | 23900 | 23900 | 23800 | 694 |
| 402 | 20241018 | 124100 | 13285849450 | 23850 | 23800 | 23850 | 23800 | 541 |
| 403 | 20241018 | 124000 | 13272964600 | 23800 | 23850 | 23850 | 23800 | 104 |
| 404 | 20241018 | 123900 | 13270487250 | 23850 | 23800 | 23900 | 23800 | 292 |
| 405 | 20241018 | 123800 | 13263529250 | 23750 | 23750 | 23850 | 23750 | 3277 |
| 406 | 20241018 | 123700 | 13185698200 | 23750 | 23850 | 23900 | 23750 | 1952 |
| 407 | 20241018 | 123600 | 13139275750 | 23900 | 23850 | 23900 | 23800 | 2199 |
| 408 | 20241018 | 123500 | 13086798450 | 23900 | 23900 | 23950 | 23850 | 795 |
| 409 | 20241018 | 123400 | 13067791650 | 23900 | 24050 | 24050 | 23900 | 2547 |
| 410 | 20241018 | 123300 | 13006755700 | 24050 | 24050 | 24100 | 24000 | 1383 |
| 411 | 20241018 | 123200 | 12973507000 | 24050 | 24100 | 24100 | 24000 | 544 |
| 412 | 20241018 | 123100 | 12960428550 | 24100 | 24100 | 24100 | 24100 | 158 |
| 413 | 20241018 | 123000 | 12956620750 | 24100 | 24050 | 24100 | 24050 | 729 |
| 414 | 20241018 | 122900 | 12939065700 | 24050 | 24100 | 24100 | 24050 | 126 |
| 415 | 20241018 | 122800 | 12936034250 | 24100 | 24100 | 24100 | 24050 | 95 |
| 416 | 20241018 | 122700 | 12933748450 | 24100 | 24150 | 24150 | 23950 | 489 |
| 417 | 20241018 | 122600 | 12922011200 | 24000 | 24100 | 24150 | 23950 | 552 |
| 418 | 20241018 | 122500 | 12908756500 | 24100 | 24100 | 24100 | 24100 | 18 |
| 419 | 20241018 | 122400 | 12908322700 | 24100 | 24200 | 24200 | 24050 | 2106 |
| 420 | 20241018 | 122300 | 12857580700 | 24150 | 24150 | 24200 | 24150 | 299 |
| 421 | 20241018 | 122200 | 12850359100 | 24150 | 24250 | 24250 | 24150 | 146 |
| 422 | 20241018 | 122100 | 12846829850 | 24300 | 24250 | 24300 | 24150 | 1428 |
| 423 | 20241018 | 122000 | 12812242350 | 24250 | 24300 | 24300 | 24150 | 865 |
| 424 | 20241018 | 121900 | 12791271450 | 24300 | 24300 | 24300 | 24250 | 645 |
| 425 | 20241018 | 121800 | 12775629150 | 24250 | 24200 | 24250 | 24150 | 184 |
| 426 | 20241018 | 121700 | 12771172800 | 24200 | 24150 | 24200 | 24100 | 365 |
| 427 | 20241018 | 121600 | 12762342200 | 24150 | 24100 | 24200 | 24100 | 349 |
| 428 | 20241018 | 121500 | 12753929900 | 24100 | 24150 | 24150 | 24100 | 658 |
| 429 | 20241018 | 121400 | 12738059650 | 24150 | 24100 | 24150 | 24050 | 211 |
| 430 | 20241018 | 121300 | 12732974800 | 24100 | 24000 | 24100 | 24000 | 204 |
| 431 | 20241018 | 121200 | 12728061900 | 24000 | 24000 | 24050 | 23950 | 6014 |
| 432 | 20241018 | 121100 | 12583773600 | 24050 | 24100 | 24150 | 24000 | 1808 |
| 433 | 20241018 | 121000 | 12540356700 | 24100 | 24150 | 24200 | 24100 | 452 |
| 434 | 20241018 | 120900 | 12529452850 | 24150 | 24350 | 24350 | 24150 | 1600 |
| 435 | 20241018 | 120800 | 12490650550 | 24300 | 24250 | 24300 | 24250 | 76 |
| 436 | 20241018 | 120700 | 12488806250 | 24250 | 24200 | 24300 | 24200 | 314 |
| 437 | 20241018 | 120600 | 12481183700 | 24200 | 24150 | 24300 | 24150 | 862 |
| 438 | 20241018 | 120500 | 12460294500 | 24200 | 24100 | 24200 | 24100 | 251 |
| 439 | 20241018 | 120400 | 12454234650 | 24100 | 24100 | 24150 | 24050 | 343 |
| 440 | 20241018 | 120300 | 12445966300 | 24100 | 24100 | 24150 | 24000 | 1226 |
| 441 | 20241018 | 120200 | 12416462150 | 24100 | 24200 | 24200 | 24100 | 1203 |
| 442 | 20241018 | 120100 | 12387469350 | 24200 | 24200 | 24250 | 24000 | 1004 |
| 443 | 20241018 | 120000 | 12363296650 | 24150 | 24050 | 24250 | 23900 | 1689 |
| 444 | 20241018 | 115900 | 12322666450 | 24350 | 24300 | 24500 | 23900 | 8883 |
| 445 | 20241018 | 115800 | 12108316750 | 24300 | 24350 | 24350 | 24300 | 207 |
| 446 | 20241018 | 115700 | 12103284850 | 24400 | 24400 | 24450 | 24250 | 3008 |
| 447 | 20241018 | 115600 | 12030121850 | 24450 | 24500 | 24550 | 24450 | 1985 |
| 448 | 20241018 | 115500 | 11981522200 | 24500 | 24500 | 24550 | 24500 | 200 |
| 449 | 20241018 | 115400 | 11976620550 | 24500 | 24600 | 24650 | 24500 | 1027 |
| 450 | 20241018 | 115300 | 11951393750 | 24700 | 24750 | 24750 | 24550 | 278 |
| 451 | 20241018 | 115200 | 11944528150 | 24550 | 24500 | 24950 | 24450 | 1575 |
| 452 | 20241018 | 115100 | 11905816800 | 24500 | 24700 | 24700 | 24500 | 1410 |
| 453 | 20241018 | 115000 | 11871192500 | 24750 | 24750 | 24750 | 24650 | 16 |
| 454 | 20241018 | 114900 | 11870797900 | 24750 | 24800 | 24800 | 24650 | 922 |
| 455 | 20241018 | 114800 | 11848041950 | 24700 | 24800 | 24800 | 24700 | 690 |
| 456 | 20241018 | 114700 | 11830968250 | 24750 | 24850 | 24850 | 24750 | 225 |
| 457 | 20241018 | 114600 | 11825395000 | 24850 | 24750 | 24850 | 24700 | 274 |
| 458 | 20241018 | 114500 | 11818606900 | 24700 | 24800 | 24850 | 24700 | 406 |
| 459 | 20241018 | 114400 | 11808535350 | 24750 | 24800 | 24800 | 24750 | 59 |
| 460 | 20241018 | 114300 | 11807073600 | 24800 | 24650 | 24800 | 24650 | 50 |
| 461 | 20241018 | 114200 | 11805839350 | 24650 | 24700 | 24850 | 24650 | 508 |
| 462 | 20241018 | 114100 | 11793282850 | 24700 | 24650 | 24850 | 24600 | 557 |
| 463 | 20241018 | 114000 | 11779502950 | 24850 | 24750 | 24850 | 24550 | 2176 |
| 464 | 20241018 | 113900 | 11725721100 | 24800 | 24850 | 24850 | 24750 | 963 |
| 465 | 20241018 | 113800 | 11701860100 | 24850 | 24900 | 24950 | 24850 | 570 |
| 466 | 20241018 | 113700 | 11687695450 | 24850 | 24850 | 24900 | 24850 | 609 |
| 467 | 20241018 | 113600 | 11672554950 | 24950 | 24950 | 24950 | 24900 | 1504 |
| 468 | 20241018 | 113500 | 11635076300 | 24950 | 24850 | 25050 | 24850 | 1655 |
| 469 | 20241018 | 113400 | 11593895600 | 24900 | 25200 | 25250 | 24900 | 1867 |
| 470 | 20241018 | 113300 | 11547102000 | 25300 | 25150 | 25300 | 25150 | 469 |
| 471 | 20241018 | 113200 | 11535266450 | 25150 | 25100 | 25200 | 25100 | 783 |
| 472 | 20241018 | 113100 | 11515599750 | 25050 | 25250 | 25250 | 25050 | 859 |
| 473 | 20241018 | 113000 | 11494016850 | 25250 | 25200 | 25300 | 25200 | 930 |
| 474 | 20241018 | 112900 | 11470510700 | 25250 | 25400 | 25450 | 25100 | 2838 |
| 475 | 20241018 | 112800 | 11398871600 | 25400 | 25200 | 25400 | 25200 | 1188 |
| 476 | 20241018 | 112700 | 11368766800 | 25200 | 25400 | 25450 | 25150 | 1554 |
| 477 | 20241018 | 112600 | 11329501600 | 25450 | 25000 | 25450 | 24950 | 3960 |
| 478 | 20241018 | 112500 | 11229796600 | 25000 | 25000 | 25150 | 25000 | 4264 |
| 479 | 20241018 | 112400 | 11123095650 | 24950 | 24850 | 25000 | 24850 | 3187 |
| 480 | 20241018 | 112300 | 11043672450 | 24850 | 24800 | 24950 | 24800 | 1623 |
| 481 | 20241018 | 112200 | 11003319450 | 24950 | 24700 | 25000 | 24700 | 3346 |
| 482 | 20241018 | 112100 | 10919989200 | 24700 | 24550 | 24750 | 24500 | 1890 |
| 483 | 20241018 | 112000 | 10873431200 | 24500 | 24400 | 24650 | 24350 | 3048 |
| 484 | 20241018 | 111900 | 10798604950 | 24400 | 24150 | 24450 | 24100 | 1526 |
| 485 | 20241018 | 111800 | 10761638050 | 24150 | 24200 | 24200 | 24150 | 1219 |
| 486 | 20241018 | 111700 | 10732174100 | 24150 | 24250 | 24250 | 24050 | 2169 |
| 487 | 20241018 | 111600 | 10679806000 | 24250 | 24550 | 24550 | 24200 | 4194 |
| 488 | 20241018 | 111500 | 10577566300 | 24500 | 24500 | 24550 | 24500 | 248 |
| 489 | 20241018 | 111400 | 10571490200 | 24500 | 24550 | 24600 | 24500 | 573 |
| 490 | 20241018 | 111300 | 10557429700 | 24550 | 24550 | 24650 | 24450 | 1573 |
| 491 | 20241018 | 111200 | 10518850350 | 24600 | 24600 | 24700 | 24600 | 1500 |
| 492 | 20241018 | 111100 | 10481888000 | 24600 | 24800 | 24900 | 24600 | 2700 |
| 493 | 20241018 | 111000 | 10415204600 | 24900 | 24800 | 24900 | 24800 | 1675 |
| 494 | 20241018 | 110900 | 10373593500 | 24800 | 24750 | 24800 | 24750 | 538 |
| 495 | 20241018 | 110800 | 10360262150 | 24750 | 24750 | 24750 | 24700 | 81 |
| 496 | 20241018 | 110700 | 10358258200 | 24750 | 24750 | 24750 | 24700 | 420 |
| 497 | 20241018 | 110600 | 10347878150 | 24800 | 24750 | 24800 | 24750 | 815 |
| 498 | 20241018 | 110500 | 10327673150 | 24800 | 24900 | 24950 | 24800 | 4074 |
| 499 | 20241018 | 110400 | 10226438100 | 24900 | 24900 | 25000 | 24850 | 1512 |
| 500 | 20241018 | 110300 | 10188783850 | 24900 | 25200 | 25250 | 24900 | 4959 |
| 501 | 20241018 | 110200 | 10064357850 | 25150 | 25150 | 25250 | 25100 | 1385 |
| 502 | 20241018 | 110100 | 10029471400 | 25150 | 25150 | 25150 | 25000 | 5072 |
| 503 | 20241018 | 110000 | 9902179750 | 25200 | 25100 | 25300 | 25100 | 3666 |
| 504 | 20241018 | 105900 | 9809773350 | 25050 | 25050 | 25050 | 24950 | 1795 |
| 505 | 20241018 | 105800 | 9764856350 | 25050 | 24850 | 25050 | 24850 | 2512 |
| 506 | 20241018 | 105700 | 9702202700 | 24850 | 24950 | 25000 | 24850 | 2983 |
| 507 | 20241018 | 105600 | 9627910100 | 24950 | 24850 | 25000 | 24850 | 2540 |
| 508 | 20241018 | 105500 | 9564533450 | 24850 | 24650 | 24950 | 24650 | 3686 |
| 509 | 20241018 | 105400 | 9473118800 | 24650 | 24400 | 24650 | 24350 | 1820 |
| 510 | 20241018 | 105300 | 9428539900 | 24400 | 24400 | 24450 | 24350 | 853 |
| 511 | 20241018 | 105200 | 9407701100 | 24350 | 24500 | 24500 | 24250 | 3639 |
| 512 | 20241018 | 105100 | 9319014200 | 24450 | 24400 | 24600 | 24400 | 2390 |
| 513 | 20241018 | 105000 | 9260476350 | 24400 | 24350 | 24450 | 24300 | 2528 |
| 514 | 20241018 | 104900 | 9198835750 | 24300 | 24350 | 24450 | 24300 | 4310 |
| 515 | 20241018 | 104800 | 9093931500 | 24350 | 24400 | 24400 | 24300 | 3095 |
| 516 | 20241018 | 104700 | 9018557900 | 24400 | 24850 | 24850 | 24350 | 6679 |
| 517 | 20241018 | 104600 | 8854547300 | 24850 | 24800 | 24900 | 24800 | 420 |
| 518 | 20241018 | 104500 | 8844112100 | 24800 | 24750 | 24850 | 24750 | 453 |
| 519 | 20241018 | 104400 | 8832892150 | 24750 | 24900 | 24900 | 24750 | 764 |
| 520 | 20241018 | 104300 | 8813948250 | 24900 | 24750 | 24950 | 24750 | 909 |
| 521 | 20241018 | 104200 | 8791364200 | 24750 | 24950 | 24950 | 24750 | 3424 |
| 522 | 20241018 | 104100 | 8706351250 | 24900 | 24900 | 24950 | 24900 | 279 |
| 523 | 20241018 | 104000 | 8699401950 | 24900 | 25000 | 25000 | 24900 | 1241 |
| 524 | 20241018 | 103900 | 8668474150 | 24900 | 24900 | 25000 | 24900 | 474 |
| 525 | 20241018 | 103800 | 8656656400 | 24900 | 24950 | 25100 | 24900 | 1603 |
| 526 | 20241018 | 103700 | 8616564650 | 24950 | 24850 | 24950 | 24850 | 838 |
| 527 | 20241018 | 103600 | 8595714950 | 24850 | 25100 | 25100 | 24850 | 3881 |
| 528 | 20241018 | 103500 | 8498823550 | 25100 | 24900 | 25150 | 24900 | 2044 |
| 529 | 20241018 | 103400 | 8447761200 | 24850 | 25000 | 25000 | 24850 | 1583 |
| 530 | 20241018 | 103300 | 8408318050 | 25000 | 25000 | 25000 | 24950 | 976 |
| 531 | 20241018 | 103200 | 8383942100 | 25000 | 24950 | 25000 | 24800 | 2816 |
| 532 | 20241018 | 103100 | 8313835600 | 24900 | 25200 | 25250 | 24800 | 10154 |
| 533 | 20241018 | 103000 | 8059565150 | 25250 | 25400 | 25400 | 25200 | 1772 |
| 534 | 20241018 | 102900 | 8014781600 | 25350 | 25350 | 25650 | 25350 | 703 |
| 535 | 20241018 | 102800 | 7996915850 | 25350 | 25400 | 25400 | 25300 | 566 |
| 536 | 20241018 | 102700 | 7982550700 | 25300 | 25300 | 25350 | 25200 | 4084 |
| 537 | 20241018 | 102600 | 7879348050 | 25350 | 25500 | 25500 | 25300 | 1504 |
| 538 | 20241018 | 102500 | 7841176650 | 25450 | 25300 | 25500 | 25300 | 3224 |
| 539 | 20241018 | 102400 | 7759272900 | 25300 | 25450 | 25450 | 25300 | 2694 |
| 540 | 20241018 | 102300 | 7690968250 | 25400 | 25350 | 25450 | 25350 | 1864 |
| 541 | 20241018 | 102200 | 7643632350 | 25350 | 25600 | 25600 | 25300 | 9088 |
| 542 | 20241018 | 102100 | 7412013050 | 25650 | 25650 | 25650 | 25600 | 668 |
| 543 | 20241018 | 102000 | 7394883900 | 25650 | 25800 | 25800 | 25650 | 616 |
| 544 | 20241018 | 101900 | 7379050700 | 25800 | 25600 | 25800 | 25550 | 1193 |
| 545 | 20241018 | 101800 | 7348381600 | 25650 | 25650 | 25650 | 25500 | 1968 |
| 546 | 20241018 | 101700 | 7298046550 | 25700 | 25800 | 25850 | 25700 | 1812 |
| 547 | 20241018 | 101600 | 7251348450 | 25850 | 25700 | 25900 | 25650 | 1092 |
| 548 | 20241018 | 101500 | 7223187300 | 25850 | 25700 | 25850 | 25600 | 1414 |
| 549 | 20241018 | 101400 | 7186855200 | 25750 | 25750 | 25800 | 25700 | 1086 |
| 550 | 20241018 | 101300 | 7158887350 | 25850 | 25800 | 25950 | 25750 | 3014 |
| 551 | 20241018 | 101200 | 7081081700 | 25800 | 25750 | 25800 | 25700 | 779 |
| 552 | 20241018 | 101100 | 7061006800 | 25700 | 25500 | 25750 | 25400 | 9738 |
| 553 | 20241018 | 101000 | 6811748500 | 25500 | 25800 | 25800 | 25450 | 8883 |
| 554 | 20241018 | 100900 | 6584756850 | 25800 | 25950 | 25950 | 25650 | 3294 |
| 555 | 20241018 | 100800 | 6499809900 | 25850 | 26100 | 26150 | 25850 | 4566 |
| 556 | 20241018 | 100700 | 6381290650 | 26150 | 26100 | 26250 | 26100 | 616 |
| 557 | 20241018 | 100600 | 6365188600 | 26150 | 26100 | 26150 | 26050 | 326 |
| 558 | 20241018 | 100500 | 6356690950 | 26100 | 26300 | 26350 | 26100 | 1193 |
| 559 | 20241018 | 100400 | 6325431750 | 26250 | 26200 | 26250 | 26100 | 1291 |
| 560 | 20241018 | 100300 | 6291597000 | 26200 | 26150 | 26200 | 25950 | 6223 |
| 561 | 20241018 | 100200 | 6129481150 | 26200 | 26250 | 26300 | 26150 | 990 |
| 562 | 20241018 | 100100 | 6103527200 | 26300 | 26150 | 26300 | 26100 | 1611 |
| 563 | 20241018 | 100000 | 6061268350 | 26150 | 26100 | 26300 | 26100 | 1661 |
| 564 | 20241018 | 095900 | 6017873050 | 26150 | 26200 | 26250 | 26100 | 899 |
| 565 | 20241018 | 095800 | 5994377500 | 26150 | 26350 | 26450 | 26100 | 6025 |
| 566 | 20241018 | 095700 | 5836428750 | 26350 | 26200 | 26350 | 26200 | 927 |
| 567 | 20241018 | 095600 | 5812076050 | 26100 | 26250 | 26400 | 26100 | 3595 |
| 568 | 20241018 | 095500 | 5717794450 | 26250 | 26100 | 26300 | 26050 | 1660 |
| 569 | 20241018 | 095400 | 5674321450 | 26150 | 26250 | 26250 | 26050 | 2260 |
| 570 | 20241018 | 095300 | 5615313100 | 26250 | 26000 | 26250 | 25950 | 4908 |
| 571 | 20241018 | 095200 | 5487490650 | 26000 | 26000 | 26250 | 25600 | 16792 |
| 572 | 20241018 | 095100 | 5051880600 | 26050 | 26050 | 26050 | 26050 | 0 |
| 573 | 20241018 | 095000 | 5051880600 | 26050 | 26200 | 26200 | 26050 | 5270 |
| 574 | 20241018 | 094900 | 4914406800 | 26250 | 26350 | 26350 | 26200 | 1427 |
| 575 | 20241018 | 094800 | 4876995700 | 26350 | 26450 | 26550 | 26250 | 2064 |
| 576 | 20241018 | 094700 | 4822530800 | 26400 | 26350 | 26450 | 26350 | 304 |
| 577 | 20241018 | 094600 | 4814514650 | 26400 | 26250 | 26450 | 26200 | 2210 |
| 578 | 20241018 | 094500 | 4756451850 | 26250 | 26400 | 26400 | 26200 | 1354 |
| 579 | 20241018 | 094400 | 4720821300 | 26450 | 26600 | 26700 | 26350 | 2454 |
| 580 | 20241018 | 094300 | 4655658450 | 26600 | 26500 | 26750 | 26350 | 5226 |
| 581 | 20241018 | 094200 | 4517272400 | 26450 | 26350 | 26600 | 26150 | 4365 |
| 582 | 20241018 | 094100 | 4402308000 | 26400 | 26600 | 26600 | 26350 | 6661 |
| 583 | 20241018 | 094000 | 4225908750 | 26650 | 26600 | 26800 | 26550 | 2109 |
| 584 | 20241018 | 093900 | 4169594500 | 26600 | 26800 | 26950 | 26550 | 5021 |
| 585 | 20241018 | 093800 | 4035564550 | 26800 | 27300 | 27300 | 26750 | 9697 |
| 586 | 20241018 | 093700 | 3773527500 | 27300 | 27400 | 27500 | 27300 | 1331 |
| 587 | 20241018 | 093600 | 3737080650 | 27400 | 27300 | 27400 | 27250 | 228 |
| 588 | 20241018 | 093500 | 3730852650 | 27300 | 27250 | 27400 | 27250 | 190 |
| 589 | 20241018 | 093400 | 3725668700 | 27250 | 27300 | 27400 | 27200 | 1423 |
| 590 | 20241018 | 093300 | 3686878300 | 27300 | 27550 | 27600 | 27300 | 3367 |
| 591 | 20241018 | 093200 | 3594385550 | 27600 | 27650 | 27700 | 27550 | 958 |
| 592 | 20241018 | 093100 | 3567901750 | 27650 | 27400 | 27650 | 27350 | 2868 |
| 593 | 20241018 | 093000 | 3488985600 | 27400 | 27450 | 27450 | 27350 | 2678 |
| 594 | 20241018 | 092900 | 3415543350 | 27450 | 27400 | 27500 | 27400 | 2899 |
| 595 | 20241018 | 092800 | 3335892550 | 27500 | 27250 | 27500 | 27200 | 1117 |
| 596 | 20241018 | 092700 | 3305336900 | 27250 | 27450 | 27450 | 27150 | 4205 |
| 597 | 20241018 | 092600 | 3190386500 | 27550 | 27550 | 27550 | 27400 | 1870 |
| 598 | 20241018 | 092500 | 3138983950 | 27550 | 27600 | 27700 | 27500 | 927 |
| 599 | 20241018 | 092400 | 3113454850 | 27650 | 27500 | 27650 | 27450 | 985 |
| 600 | 20241018 | 092300 | 3086309300 | 27550 | 27600 | 27600 | 27400 | 3048 |
| 601 | 20241018 | 092200 | 3002486700 | 27650 | 27650 | 27700 | 27550 | 1639 |
| 602 | 20241018 | 092100 | 2957224800 | 27650 | 27900 | 27900 | 27600 | 3126 |
| 603 | 20241018 | 092000 | 2870669950 | 27900 | 27900 | 28000 | 27800 | 1976 |
| 604 | 20241018 | 091900 | 2815586050 | 27800 | 28100 | 28100 | 27800 | 9590 |
| 605 | 20241018 | 091800 | 2547417450 | 28150 | 28250 | 28250 | 28100 | 1285 |
| 606 | 20241018 | 091700 | 2511211600 | 28300 | 28250 | 29000 | 28150 | 3833 |
| 607 | 20241018 | 091600 | 2402414600 | 28150 | 28250 | 28300 | 28050 | 5356 |
| 608 | 20241018 | 091500 | 2251634400 | 28250 | 28250 | 28350 | 28250 | 2229 |
| 609 | 20241018 | 091400 | 2188595350 | 28350 | 28500 | 28600 | 28300 | 4843 |
| 610 | 20241018 | 091300 | 2050978000 | 28500 | 28500 | 28550 | 28450 | 704 |
| 611 | 20241018 | 091200 | 2030923100 | 28500 | 28500 | 28600 | 28500 | 628 |
| 612 | 20241018 | 091100 | 2013012450 | 28500 | 28500 | 28600 | 28450 | 1244 |
| 613 | 20241018 | 091000 | 1977554600 | 28500 | 28350 | 28700 | 28250 | 5146 |
| 614 | 20241018 | 090900 | 1831298700 | 28350 | 28500 | 28950 | 28350 | 5355 |
| 615 | 20241018 | 090800 | 1678497050 | 28500 | 28750 | 28950 | 28500 | 9119 |
| 616 | 20241018 | 090700 | 1417135950 | 28700 | 28700 | 28850 | 28700 | 3100 |
| 617 | 20241018 | 090600 | 1328066250 | 28700 | 28700 | 28800 | 28600 | 3047 |
| 618 | 20241018 | 090500 | 1240734800 | 28700 | 28750 | 28800 | 28600 | 3166 |
| 619 | 20241018 | 090400 | 1149924200 | 28700 | 29200 | 29250 | 28650 | 6969 |
| 620 | 20241018 | 090300 | 948184900 | 29250 | 29600 | 29850 | 29150 | 5605 |
| 621 | 20241018 | 090200 | 783776550 | 29850 | 29050 | 30050 | 29050 | 5243 |
| 622 | 20241018 | 090100 | 629277000 | 29050 | 28550 | 29250 | 28550 | 6036 |
| 623 | 20241018 | 090000 | 454719350 | 28550 | 28900 | 29250 | 28500 | 14451 |